盛群 (6202)-國泰-忠孝券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
61.0
漲跌
▲0.7
漲幅
+1.16%
成交量
2,510張
產業
上市半導體類股
800人加入追蹤

立即追蹤
本地時間:13:35(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

盛群 (6202)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	61.30	61.00	-1	1,374	-0.07%
2024/05/21	1	60.00	0	0.00	60.30	1	1,351	0.08%
2024/05/20	0	59.60	1	60.20	60.20	-1	1,339	-0.07%
2024/05/17	1	59.30	1	59.60	59.50	0	1,332	0.00%
2024/05/16	0	0.00	1	59.20	59.40	-1	1,334	-0.07%
2024/05/09	2	58.30	0	0.00	58.00	2	1,356	0.15%
2024/05/07	1	58.00	0	0.00	58.20	1	1,363	0.07%
2024/05/03	2	60.35	0	0.00	58.90	2	1,328	0.15%
2024/04/25	0	0.00	1	58.70	58.80	-1	1,199	-0.08%
2024/04/22	4	55.90	0	0.00	55.90	4	1,150	0.35%
2024/04/19	5	57.40	1	58.00	57.00	4	1,134	0.35%
2024/04/18	1	57.20	2	57.65	58.50	-1	1,095	-0.09%
2024/04/16	9.1	57.06	0	0.00	56.10	9.1	1,074	0.84%
2024/04/15	1	58.00	1	58.50	58.00	0	1,078	0.00%
2024/04/12	1	58.60	1	58.90	59.00	0	1,071	0.00%
2024/04/11	0	58.00	0	0.00	57.80	0	1,060	0.00%
2024/04/10	1	58.80	1	59.20	58.40	0	1,055	0.00%
2024/04/09	0	57.70	0.1	57.50	57.30	0	1,029	0.00%
2024/04/08	0	58.80	1	58.20	57.90	-1	1,022	-0.10%
2024/04/03	1	58.50	5	58.68	59.00	-4	1,017	-0.39%
2024/04/02	5	60.03	5	59.88	59.70	0	1,013	0.00%
2024/03/27	2	55.10	0	0.00	55.00	2	889	0.23%
2024/03/25	4	53.80	0	0.00	54.20	4	879	0.45%
2024/03/21	2	53.40	0	0.00	53.80	2	870	0.23%
2024/03/20	1.1	53.02	0	0.00	53.00	1.1	903	0.12%
2024/03/19	0	54.12	0	0.00	53.90	0	907	0.00%
2024/03/18	0	53.30	0	0.00	53.80	0	915	0.00%
2024/03/15	4	53.70	0	0.00	53.00	4	910	0.44%
2024/03/13	5	55.70	0	0.00	55.30	5	897	0.56%
2024/03/12	2.1	56.80	0	0.00	56.80	2.1	895	0.23%
2024/03/11	0	57.00	0	0.00	57.20	0	909	0.00%
2024/03/08	4	56.20	0	0.00	56.20	4	913	0.44%
2024/03/07	4.1	58.20	1	57.80	57.70	3.1	942	0.33%
2024/03/04	0.1	60.10	0	0.00	59.60	0.1	988	0.01%
2024/03/01	0.1	59.88	0	0.00	59.80	0.1	995	0.01%
2024/02/29	0	0.00	0.2	60.60	60.00	-0.2	1,001	-0.01%
2024/02/27	1.1	60.80	0	0.00	60.40	1.1	1,007	0.11%
2024/02/23	0	61.60	0	0.00	61.20	0	1,068	0.00%
2024/02/22	5	61.28	0	0.00	61.40	5	1,080	0.46%
2024/02/21	4	60.80	0	0.00	60.80	4	1,094	0.37%
2024/02/19	1	61.30	0	0.00	61.30	1	1,122	0.09%
2024/02/05	4	60.35	0	60.80	60.20	4	1,201	0.33%
2024/01/31	0	0.00	2	61.90	61.80	-2	1,275	-0.16%
2024/01/30	2	60.70	0	0.00	60.60	2	1,299	0.16%
2024/01/26	2	61.50	0	0.00	61.30	2	1,308	0.15%
2024/01/25	4	62.00	0	0.00	61.80	4	1,325	0.30%
2024/01/17	2	61.30	0	0.00	60.80	2	1,405	0.14%
2024/01/16	4	61.70	0	0.00	61.70	4	1,453	0.28%
2024/01/12	4	62.40	1	62.40	62.20	3	1,508	0.20%
2024/01/09	11	63.09	0	0.00	62.60	11	1,579	0.70%
2024/01/08	0	65.10	0	0.00	64.30	0	1,571	0.00%
2024/01/05	4	64.90	0	0.00	64.90	4	1,575	0.25%
2024/01/04	1.1	65.53	0	0.00	65.20	1.1	1,578	0.07%
2024/01/03	1	66.00	3	65.67	65.80	-2	1,585	-0.13%
2024/01/02	0	0.00	0	66.40	66.00	0	1,580	0.00%
2023/12/29	0	66.90	0	0.00	66.70	0	1,574	0.00%
2023/12/28	0	0.00	3	66.80	66.40	-3	1,561	-0.19%
2023/12/25	0	0.00	2	64.70	64.70	-2	1,533	-0.13%
2023/12/21	5	64.70	0	0.00	64.60	5	1,533	0.33%
2023/12/15	5	64.90	0	0.00	64.90	5	1,530	0.33%
2023/12/12	0.1	65.50	0	0.00	65.00	0.1	1,485	0.01%
2023/12/11	1	65.60	0	0.00	65.40	1	1,476	0.07%
2023/12/08	1.1	66.37	0	0.00	66.00	1.1	1,461	0.08%
2023/12/05	2	67.15	10	67.10	66.90	-8	1,434	-0.56%
2023/12/04	4	69.05	2.1	70.00	68.10	1.9	1,431	0.13%
2023/12/01	10	68.95	10	68.63	68.90	0	1,376	0.00%
2023/11/30	3	67.40	10	67.50	67.10	-7	1,329	-0.53%
2023/11/29	4.1	68.00	1	68.10	68.00	3.1	1,322	0.23%
2023/11/28	10	67.40	3	66.73	67.40	7	1,309	0.53%
2023/11/27	4	66.68	11	66.88	66.00	-7	1,302	-0.54%
2023/11/20	1	67.30	0	0.00	67.50	1	1,188	0.08%
2023/11/17	0	0.00	4	66.80	66.70	-4	1,167	-0.34%
2023/11/16	5	66.64	0	0.00	66.30	5	1,151	0.43%
2023/11/14	0	0.00	2	65.90	65.60	-2	1,104	-0.18%
2023/11/13	10	66.10	9	65.64	64.90	1	1,080	0.09%
2023/11/09	1	64.10	2	64.00	64.10	-1	1,049	-0.10%
2023/11/07	2	64.70	0	0.00	64.70	2	990	0.20%
2023/10/31	3	61.60	0	0.00	61.60	3	939	0.32%
2023/10/27	9	63.10	0	0.00	62.00	9	942	0.96%
2023/10/24	23	64.87	21	65.61	65.10	2	903	0.22%
2023/10/20	12	65.11	26	64.97	64.80	-14	862	-1.63%
2023/10/19	2	64.45	1	64.20	64.60	1	831	0.12%
2023/10/18	1.3	63.60	0	0.00	62.70	1.3	825	0.15%
2023/10/12	1	60.40	1	60.90	61.10	0	838	0.00%
2023/10/11	9	60.77	0	0.00	60.50	9	833	1.08%
2023/09/27	5	61.98	0	0.00	62.10	5	852	0.59%
2023/09/26	1	62.30	0	0.00	62.10	1	856	0.12%
2023/09/21	1	62.90	0	0.00	63.20	1	860	0.12%
2023/09/20	1	63.30	0	0.00	63.60	1	878	0.11%
2023/09/18	0	0.00	1	64.40	64.50	-1	894	-0.11%
2023/09/15	0	0.00	1	63.90	63.70	-1	888	-0.11%
2023/09/14	2	63.15	2	63.70	63.30	0	892	0.00%
2023/09/11	4	62.70	0	0.00	62.30	4	923	0.43%
2023/09/06	0	0.00	1	64.70	64.80	-1	938	-0.11%
2023/09/05	0	0.00	1	64.40	64.40	-1	945	-0.11%
2023/09/04	1	63.90	1	63.60	64.40	0	969	0.00%
2023/09/01	1	63.20	0	0.00	63.90	1	986	0.10%
2023/08/31	0	0.00	1	63.00	63.00	-1	987	-0.10%
2023/08/25	1	60.40	0	0.00	60.60	1	1,072	0.09%
2023/08/23	0	0.00	0.1	61.20	60.90	-0.1	1,077	-0.01%
2023/08/22	0	0.00	0	61.70	61.40	0	1,082	0.00%
2023/08/18	0.3	63.10	0	0.00	62.70	0.3	1,148	0.02%
2023/08/16	0.3	62.50	0	0.00	62.20	0.3	1,138	0.02%
2023/08/15	2	66.20	0.1	66.60	66.20	1.9	1,132	0.17%
2023/08/11	0	0.00	0	67.20	66.70	0	1,128	0.00%
2023/08/09	0	0.00	0.2	68.30	67.80	-0.2	1,108	-0.01%
2023/08/04	1	68.70	0	0.00	68.80	1	1,090	0.09%
2023/08/02	1	67.80	0	0.00	67.80	1	1,089	0.09%
2023/08/01	2	68.35	0	0.00	69.00	2	1,074	0.19%
2023/07/31	1	69.40	0	0.00	69.30	1	1,062	0.09%
2023/07/18	1	70.20	0	0.00	70.50	1	1,003	0.10%
2023/07/17	0	0.00	1	70.90	70.50	-1	992	-0.10%
2023/07/05	1	69.10	0	0.00	69.00	1	992	0.10%
2023/06/30	0	0.00	1	68.20	68.30	-1	990	-0.10%
2023/06/27	1	68.80	1	68.30	68.20	0	992	0.00%
2023/06/26	0	70.10	0	0.00	69.80	0	989	0.00%
2023/06/19	1	70.80	1	70.90	70.90	0	1,018	0.00%
2023/06/14	1	71.60	0	0.00	71.30	1	1,005	0.10%
2023/06/13	1	72.30	0	0.00	71.80	1	1,015	0.10%
2023/06/12	1	72.50	0	0.00	72.50	1	1,015	0.10%
2023/06/08	1	72.60	2	72.40	72.20	-1	1,009	-0.10%
2023/06/07	1	71.30	21	71.50	71.70	-20	990	-2.02%
2023/06/06	1	70.10	0	0.00	69.70	1	981	0.10%
2023/06/05	1	70.20	0	0.00	70.30	1	986	0.10%
2023/06/02	1	70.30	0	0.00	70.20	1	986	0.10%
2023/05/31	21	70.54	0	0.00	70.30	21	997	2.10%
2023/05/25	4	69.98	0	0.00	69.90	4	988	0.40%
2023/05/24	10	69.85	17	70.65	70.60	-7	992	-0.71%
2023/05/23	0	0.00	0.2	68.40	68.20	-0.2	965	-0.02%
2023/05/19	1	68.40	0	0.00	68.40	1	1,040	0.10%
2023/05/18	0	68.10	0	0.00	67.70	0	1,048	0.00%
2023/05/17	0.2	67.60	1	67.30	67.30	-0.8	1,055	-0.08%
2023/05/03	1	67.10	0	0.00	67.00	1	1,428	0.07%
2023/05/02	6	68.03	0	0.00	67.50	6	1,444	0.42%
2023/04/27	0.1	67.60	0	0.00	66.90	0.1	1,436	0.00%
2023/04/26	0	0.00	1	66.80	67.70	-1	1,435	-0.07%
2023/04/25	2	68.55	0	0.00	67.00	2	1,433	0.14%
2023/04/24	0	0.00	1	70.10	70.10	-1	1,410	-0.07%
2023/04/21	1	70.70	0	0.00	70.00	1	1,415	0.07%
2023/04/20	1	71.60	0	0.00	71.70	1	1,424	0.07%
2023/04/19	7	72.57	8	73.18	72.30	-1	1,438	-0.07%
2023/04/14	3	74.33	0	0.00	74.40	3	1,442	0.21%
2023/04/13	5	74.50	0	0.00	74.10	5	1,454	0.34%
2023/03/31	0	74.60	0	0.00	73.90	0	1,478	0.00%
2023/03/23	0	0.00	0	74.40	74.00	0	1,687	0.00%
2023/03/22	1	72.70	1	72.30	72.90	0	1,689	0.00%
2023/03/21	2.1	72.41	0	0.00	72.60	2.1	1,691	0.12%
2023/03/17	2	71.40	0	0.00	71.40	2	1,730	0.12%
2023/03/16	1	71.70	2	72.90	71.40	-1	1,723	-0.06%
2023/03/15	2	74.30	0	0.00	74.10	2	1,708	0.12%
2023/03/13	0	75.10	0	0.00	76.40	0	1,722	0.00%
2023/03/10	0.1	76.00	1	76.30	75.50	-1	1,726	-0.06%
2023/03/09	0	0.00	3	76.90	77.00	-3	1,729	-0.17%
2023/03/08	1	75.50	0	0.00	77.00	1	1,734	0.06%
2023/03/07	1	76.60	0	0.00	76.50	1	1,743	0.06%
2023/03/06	11	77.11	23	76.63	76.60	-12	1,735	-0.69%
2023/03/03	0.1	75.30	1	75.50	75.20	-0.9	1,705	-0.05%
2023/02/24	1	75.40	0	0.00	74.10	1	1,696	0.06%
2023/02/22	2	74.40	0	0.00	74.70	2	1,705	0.12%
2023/02/21	0.2	76.00	0	0.00	75.40	0.2	1,727	0.01%
2023/02/20	1	74.40	1	74.40	74.60	0	1,801	0.00%
2023/02/17	3	74.50	0	0.00	74.70	3	1,784	0.17%
2023/02/16	1	76.80	0	0.00	76.70	1	1,753	0.06%
2023/02/15	0	0.00	1	76.40	75.90	-1	1,794	-0.06%
2023/02/13	1	74.70	1	75.40	74.80	0	1,861	0.00%
2023/02/10	1	75.90	0	0.00	75.80	1	1,882	0.05%
2023/02/09	0	0.00	4	76.80	76.70	-4	1,873	-0.21%
2023/02/08	1	77.10	0	77.40	77.50	1	1,860	0.05%
2023/02/07	18	76.51	19	76.82	77.40	-1	1,826	-0.05%
2023/02/06	2	75.00	0	0.00	74.60	2	1,784	0.11%
2023/02/03	6	76.75	1	76.20	76.70	5	1,758	0.28%
2023/02/02	0	77.10	2	76.69	77.30	-2	1,731	-0.12%
2023/02/01	19	74.38	44	76.33	75.80	-25	1,665	-1.50%
2023/01/31	2	71.60	0	0.00	72.70	2	1,558	0.13%
2023/01/30	2	71.55	0	0.00	71.60	2	1,541	0.13%
2023/01/13	1	69.40	1	69.40	69.30	0	1,534	0.00%
2023/01/12	1	70.80	0	0.00	70.30	1	1,548	0.06%
2023/01/06	2	69.80	6	69.87	69.80	-4	1,579	-0.25%
2022/12/29	0	0.00	1	68.06	68.30	-1	1,568	-0.07%
2022/12/23	5	67.60	5	67.16	67.60	0	1,565	0.00%
2022/12/22	1	67.40	1	67.20	67.60	0	1,565	0.00%
2022/12/21	6	67.65	1	68.77	67.10	5	1,561	0.32%
2022/12/20	1	70.61	4	70.93	68.20	-3	1,512	-0.20%
2022/12/19	2	68.90	0	0.00	68.40	2	1,400	0.14%
2022/12/16	1	68.90	0	0.00	68.50	1	1,374	0.07%
2022/12/15	0	0.00	1	68.80	69.70	-1	1,335	-0.07%
2022/12/13	1	68.00	0	0.00	68.00	1	1,298	0.08%
2022/12/02	16	73.08	3	72.53	72.80	13	1,199	1.08%
2022/11/29	0	69.90	1	68.50	70.20	-1	1,144	-0.09%
2022/11/25	0	70.90	0	0.00	70.30	0	1,120	0.00%
2022/11/22	1	70.20	1	70.20	69.90	0	1,099	0.00%
2022/11/21	0	71.80	1	70.70	70.80	-1	1,086	-0.09%
2022/11/18	10	73.24	6	73.18	72.50	4	1,066	0.38%
2022/11/17	6	72.53	10	72.60	72.60	-4	1,037	-0.39%
2022/11/16	7	72.94	7	72.60	73.10	0	996	0.00%
2022/11/14	0	0.00	9	69.70	69.40	-9	887	-1.01%
2022/11/11	16	70.94	11	71.19	70.00	5	877	0.57%
2022/11/10	15.1	70.42	0	0.00	70.00	15.1	827	1.82%
2022/11/09	0	0.00	2	68.45	68.30	-2	768	-0.26%
2022/11/08	23	68.60	21	68.19	67.40	2	761	0.26%
2022/11/07	0	0.00	0.3	67.10	66.60	-0.3	743	-0.03%
2022/11/04	3.1	65.60	3	65.20	66.00	0.1	744	0.02%
2022/11/03	6	65.95	6.2	65.60	65.60	-0.2	751	-0.02%
2022/11/02	4.3	66.86	6	66.57	66.80	-1.7	759	-0.22%
2022/11/01	1	65.50	1	65.60	65.80	0	754	0.00%
2022/10/28	1	66.90	0	0.00	66.70	1	776	0.13%
2022/10/27	0	0.00	2	67.05	68.00	-2	787	-0.25%
2022/10/25	1	65.30	0	0.00	64.40	1	799	0.13%
2022/10/24	1	67.30	1	66.90	66.00	0	808	0.00%
2022/10/21	1	66.10	0	0.00	66.10	1	817	0.12%
2022/10/20	1	67.40	0	0.00	67.70	1	848	0.12%
2022/10/13	6.1	59.77	0	0.00	59.90	6.1	911	0.67%
2022/09/22	0	0.00	1	69.50	69.60	-1	979	-0.10%
2022/09/15	1	71.60	0	0.00	71.80	1	1,008	0.10%
2022/09/05	0	0.00	4	71.05	70.70	-4	1,076	-0.37%
2022/09/02	2	73.00	0	0.00	72.80	2	1,085	0.18%
2022/08/19	2	75.65	0	0.00	75.50	2	1,202	0.17%
2022/08/17	1	75.60	0	0.00	75.10	1	1,231	0.08%
2022/08/15	2	75.00	0	0.00	74.70	2	1,234	0.16%
2022/08/04	0.1	79.50	0	0.00	79.80	0.1	1,216	0.01%
2022/07/28	1	82.00	0	0.00	81.30	1	1,221	0.08%
2022/07/27	3	81.47	6	79.27	81.30	-3	1,220	-0.25%
2022/07/26	1	80.00	0	0.00	79.30	1	1,190	0.08%
2022/07/22	2	88.15	0	0.00	87.50	2	1,121	0.18%
2022/07/13	0	0.00	0.5	79.10	79.00	-0.5	1,237	-0.04%
2022/07/12	0.5	77.80	0	0.00	76.20	0.5	1,261	0.04%
2022/07/04	10	79.18	10	78.91	79.70	0	1,525	0.00%
2022/07/01	0	0.00	1	80.00	78.40	-1	1,546	-0.06%
2022/06/30	0	0.00	1	86.80	85.80	-1	1,505	-0.07%
2022/06/20	0	0.00	1	91.80	91.00	-1	2,354	-0.04%
2022/06/16	0	0.00	1	96.70	93.70	-1	2,388	-0.04%
2022/06/15	1	96.00	0	0.00	95.50	1	2,430	0.04%
2022/06/09	1	101.00	1	102.00	100.00	0	2,585	0.00%
2022/06/06	2	101.00	0	0.00	101.00	2	2,908	0.07%
2022/06/02	7	102.14	1	103.00	102.00	6	2,955	0.20%
2022/06/01	2	102.00	1	102.50	102.50	1	2,977	0.03%
2022/05/31	0	0.00	1	100.00	100.00	-1	2,997	-0.03%
2022/05/27	2	98.45	2	98.85	98.40	0	3,075	0.00%
2022/05/26	2	99.00	1	100.00	98.00	1	3,081	0.03%
2022/05/24	0	0.00	1	98.30	97.30	-1	3,083	-0.03%
2022/05/23	1	98.60	0	0.00	98.50	1	3,093	0.03%
2022/05/18	3	99.20	2	99.30	98.80	1	3,089	0.03%
2022/05/17	1	98.50	0	0.00	98.40	1	3,082	0.03%
2022/05/16	0	0.00	1	97.40	96.70	-1	3,104	-0.03%
2022/05/06	1	95.30	1	95.60	96.60	0	3,150	0.00%
2022/05/04	1	95.30	0	0.00	95.40	1	3,163	0.03%
2022/04/27	1	91.50	2	91.05	93.40	-1	3,174	-0.03%
2022/04/26	1.1	95.10	0	0.00	94.00	1.1	3,147	0.03%
2022/04/25	0	0.00	2	95.10	95.10	-2	3,130	-0.06%
2022/04/22	0.3	99.80	2	99.60	99.00	-1.7	3,100	-0.05%
2022/04/20	0	0.00	1	101.00	99.80	-1	3,081	-0.03%
2022/04/19	3	100.33	2	100.50	100.50	1	3,073	0.03%
2022/04/18	2	98.75	1	98.80	99.00	1	3,057	0.03%
2022/04/15	3.3	98.75	1	98.00	98.30	2.3	3,030	0.08%
2022/04/14	2	101.00	4	101.50	101.50	-2	2,998	-0.07%
2022/04/13	2.1	103.02	0	0.00	103.00	2.1	2,996	0.07%
2022/04/11	2.2	103.68	2	104.00	104.00	0.2	2,970	0.01%
2022/04/07	0.2	113.50	1	113.50	112.50	-0.8	2,927	-0.03%
2022/04/06	0	0.00	0.2	116.50	116.00	-0.2	2,935	-0.01%
2022/04/01	0.3	118.00	0	0.00	118.50	0.3	2,904	0.01%
2022/03/30	3	124.33	8	122.44	120.50	-5	2,845	-0.18%
2022/03/29	5	124.40	8.1	123.31	122.00	-3.1	2,731	-0.11%
2022/03/28	0	0.00	1	119.00	119.50	-1	2,534	-0.04%
2022/03/25	1	122.50	5	120.60	119.50	-4	2,495	-0.16%
2022/03/24	3	121.67	4	122.13	121.50	-1	2,438	-0.04%
2022/03/23	16	124.09	10	123.10	123.00	6	2,365	0.25%
2022/03/22	2.2	118.83	1	119.00	119.00	1.2	2,096	0.06%
2022/03/21	3	119.00	0	0.00	117.50	3	2,056	0.15%
2022/03/18	5	118.10	2.1	118.27	117.50	2.9	2,034	0.14%
2022/03/17	2.1	117.00	0	0.00	119.00	2.1	1,989	0.11%
2022/03/16	0	0.00	2	111.75	113.50	-2	1,922	-0.10%
2022/03/15	0	0.00	1	113.00	112.00	-1	1,911	-0.05%
2022/03/14	6	116.50	7	115.79	116.50	-1	1,870	-0.05%
2022/03/11	5	117.10	4	118.00	117.50	1	1,827	0.05%
2022/03/10	5.1	117.89	4	117.38	116.00	1.1	1,768	0.06%
2022/03/09	9	115.89	6	116.00	115.50	3	1,653	0.18%
2022/03/08	3	112.67	2	112.00	110.50	1	1,505	0.06%
2022/03/07	3	110.17	1	109.50	110.00	2	1,467	0.14%
2022/03/04	3	113.17	5	113.70	113.50	-2	1,445	-0.14%
2022/03/03	4	112.38	5	113.10	113.50	-1	1,410	-0.07%
2022/03/02	1	111.50	5.1	110.41	111.00	-4.1	1,367	-0.30%
2022/03/01	5	108.50	6	109.00	109.00	-1	1,340	-0.07%
2022/02/25	0	0.00	3	107.00	107.50	-3	1,347	-0.22%
2022/02/24	1	108.00	0	0.00	105.50	1	1,349	0.07%
2022/02/23	0	0.00	2	108.00	108.50	-2	1,343	-0.15%
2022/02/22	3	106.17	0	0.00	106.50	3	1,364	0.22%
2022/02/21	1	107.00	0	0.00	107.50	1	1,404	0.07%
2022/02/17	0	0.00	3	107.67	106.50	-3	1,497	-0.20%
2022/02/16	1	108.50	1	108.50	108.50	0	1,536	0.00%
2022/02/15	2	108.00	4	107.38	106.50	-2	1,523	-0.13%
2022/02/14	2	106.50	1	106.50	106.00	1	1,518	0.07%
2022/02/11	1	106.00	0	0.00	106.00	1	1,528	0.07%
2022/02/10	0	0.00	1	104.50	105.50	-1	1,543	-0.06%
2022/02/09	1	104.50	4	104.63	105.50	-3	1,531	-0.20%
2022/02/08	0	0.00	0.1	102.50	102.50	-0.1	1,529	-0.01%
2022/02/07	2	102.00	0	0.00	101.50	2	1,537	0.13%
2022/01/24	1	102.50	0	0.00	102.50	1	1,638	0.06%
2022/01/21	0	0.00	1	105.00	105.50	-1	1,688	-0.06%
2022/01/19	0.1	104.00	0	0.00	103.00	0.1	1,816	0.01%
2022/01/18	1	104.50	2	105.50	105.00	-1	2,009	-0.05%
2022/01/14	2	100.75	0	0.00	101.50	2	2,088	0.10%
2022/01/12	1	104.00	0	103.50	104.50	1	2,246	0.04%
2022/01/07	5	105.40	1	106.00	105.00	4	2,310	0.17%
2022/01/06	1	109.51	1	110.00	110.00	0	2,306	0.00%
2022/01/05	3	108.33	0.4	108.13	109.50	2.6	2,316	0.11%
2022/01/04	0	0.00	1	108.00	109.00	-1	2,312	-0.04%
2022/01/03	0	110.50	0	0.00	110.00	0	2,322	0.00%
2021/12/30	4	112.38	19	112.34	112.50	-15	2,314	-0.65%
2021/12/29	21	108.88	6	109.75	110.00	15	2,264	0.66%
2021/12/23	0	0.00	1	108.00	108.00	-1	2,290	-0.04%
2021/12/17	0	0.00	1	105.00	105.50	-1	2,325	-0.04%
2021/12/14	1	102.50	0.1	104.00	102.50	0.9	2,334	0.04%
2021/12/08	0.1	105.50	1.1	105.27	105.00	-1	2,383	-0.04%
2021/12/07	0.1	106.50	0	0.00	105.50	0.1	2,427	0.00%
2021/12/06	1.1	107.12	0	0.00	107.00	1.1	2,475	0.04%
2021/12/03	1	108.00	0	0.00	108.50	1	2,545	0.04%
2021/12/01	0.5	108.50	1	107.00	109.00	-0.5	2,673	-0.02%
2021/11/30	1	106.50	1	107.50	106.00	0	2,734	0.00%
2021/11/26	0.1	104.50	0.6	104.75	104.00	-0.5	2,937	-0.02%
2021/11/25	2	110.00	0	0.00	107.00	2	2,969	0.07%
2021/11/24	0	106.50	0	0.00	107.50	0	2,985	0.00%
2021/11/23	0.1	109.55	1	111.00	108.50	-0.9	2,999	-0.03%
2021/11/22	2.1	110.24	0	0.00	110.50	2.1	3,054	0.07%
2021/11/19	1.1	110.01	2	109.00	109.50	-0.9	3,098	-0.03%
2021/11/18	3.1	113.13	0	0.00	112.50	3.1	3,195	0.10%
2021/11/17	2	111.00	2	112.00	112.00	0	3,203	0.00%
2021/11/16	0	0.00	1	109.00	109.00	-1	3,179	-0.03%
2021/11/15	0	0.00	4	109.25	109.00	-4	3,218	-0.12%
2021/11/12	0	0.00	1	106.50	106.50	-1	3,253	-0.03%
2021/11/11	0	0.00	4	106.75	106.50	-4	3,283	-0.12%
2021/11/10	0	0.00	2	106.50	108.00	-2	3,338	-0.06%
2021/11/09	0	0.00	2	106.50	106.00	-2	3,361	-0.06%
2021/11/08	1	104.50	0	0.00	104.00	1	3,369	0.03%
2021/11/05	0	0.00	1	105.00	105.00	-1	3,404	-0.03%
2021/11/04	3	105.50	2	105.75	104.00	1	3,439	0.03%
2021/11/02	4	105.38	0	0.00	103.00	4	3,655	0.11%
2021/10/28	2	104.50	7	104.93	105.00	-5	3,765	-0.13%
2021/10/27	1	108.00	11	106.45	108.50	-10	3,793	-0.26%
2021/10/26	11	107.77	12.3	107.88	107.00	-1.3	3,828	-0.03%
2021/10/25	1.1	115.66	0	0.00	118.50	1.1	3,885	0.03%
2021/10/22	20.2	115.78	7	116.43	117.00	13.2	4,099	0.32%
2021/10/21	9	116.00	11	114.91	113.00	-2	4,279	-0.05%
2021/10/20	9	114.72	1	119.00	115.50	8	4,452	0.18%
2021/10/19	11	112.82	1	113.50	114.00	10	4,703	0.21%
2021/10/18	1	109.50	1	110.00	109.00	0	5,117	0.00%
2021/10/15	0	0.00	2	111.00	110.50	-2	5,588	-0.04%
2021/10/13	0	0.00	4	103.50	103.00	-4	6,351	-0.06%
2021/10/08	2	113.25	0.8	112.51	111.00	1.2	6,678	0.02%
2021/10/07	0.5	113.50	0	0.00	112.00	0.5	6,914	0.01%
2021/10/05	1	104.50	1	105.50	110.50	0	7,572	0.00%
2021/10/01	1	108.50	2	109.25	108.00	-1	7,685	-0.01%
2021/09/30	1	110.00	1	111.50	113.50	0	7,694	0.00%
2021/09/29	1	110.50	0	0.00	110.50	1	7,697	0.01%
2021/09/24	0	0.00	3	117.50	117.00	-3	7,702	-0.04%
2021/09/23	0	0.00	2	118.00	116.00	-2	7,687	-0.03%
2021/09/22	2	117.00	0	0.00	117.50	2	7,697	0.03%
2021/09/13	1	118.00	0	0.00	117.50	1	7,756	0.01%
2021/09/10	1	114.50	0.2	117.00	116.00	0.8	7,780	0.01%
2021/09/09	3	116.00	5	115.20	116.00	-2	7,817	-0.03%
2021/09/08	2.1	116.48	5	115.10	114.00	-2.9	7,840	-0.04%
2021/09/07	10	119.70	12	119.46	122.00	-2	7,904	-0.03%
2021/09/06	9	129.00	3	125.83	126.00	6	7,897	0.08%
2021/09/03	2	128.25	2	128.25	129.50	0	8,131	0.00%
2021/09/02	5	131.30	2	129.00	125.00	3	8,269	0.04%
2021/09/01	1.7	129.50	0	0.00	129.00	1.7	8,179	0.02%
2021/08/31	0.1	127.00	0	0.00	128.50	0.1	8,133	0.00%
2021/08/30	0	0.00	1	125.50	125.50	-1	8,115	-0.01%
2021/08/25	1.3	126.30	2	126.25	126.50	-0.7	8,014	-0.01%
2021/08/23	2	123.25	102.1	122.91	124.00	-100.1	7,855	-1.27%	大賣/
2021/08/20	1	121.00	7	119.07	122.00	-6	7,844	-0.08%
2021/08/19	7.1	122.13	2.3	121.54	117.00	4.8	7,810	0.06%
2021/08/18	8.1	117.72	20	116.70	121.50	-11.9	7,764	-0.15%
2021/08/17	8	120.63	10	116.80	116.50	-2	7,741	-0.03%
2021/08/16	116	122.58	5	121.30	121.50	111	7,712	1.44%	大買/鉅額交易
2021/08/13	5	123.80	3	121.67	120.50	2	7,655	0.03%
2021/08/12	1	124.50	1	124.50	123.50	0	7,617	0.00%
2021/08/11	5	124.60	5	121.90	122.50	0	7,595	0.00%
2021/08/10	0	0.00	8	125.25	126.50	-8	7,575	-0.11%
2021/08/09	7	135.21	92	140.99	131.50	-85	7,561	-1.12%
2021/08/06	10	138.25	22	138.86	138.00	-12	7,426	-0.16%
2021/08/05	1	137.00	15	137.77	137.50	-14	7,380	-0.19%
2021/08/04	106	137.37	2	134.25	135.50	104	7,358	1.41%	大買/鉅額交易
2021/08/03	0	0.00	2	137.25	139.00	-2	7,293	-0.03%
2021/08/02	2	137.50	12	137.79	136.50	-10	7,234	-0.14%
2021/07/30	5	136.40	8	134.81	134.50	-3	7,180	-0.04%
2021/07/29	25	136.04	20.5	134.51	136.00	4.5	7,096	0.06%
2021/07/28	28	134.29	41	132.60	136.00	-13	6,891	-0.19%
2021/07/27	69	136.56	20.3	135.95	133.50	48.7	6,708	0.73%
2021/07/26	22	136.36	23	135.17	137.50	-1	6,546	-0.02%
2021/07/23	40	135.17	28	136.39	131.00	12	6,378	0.19%
2021/07/22	29.3	145.22	18	147.19	144.00	11.3	6,094	0.19%
2021/07/21	22	143.75	20.1	144.35	144.50	1.9	5,887	0.03%
2021/07/20	9.1	138.87	11	139.45	135.50	-1.9	5,616	-0.03%
2021/07/19	31	144.55	22	143.93	142.00	9	5,552	0.16%
2021/07/16	15	132.97	24.2	134.07	137.50	-9.2	5,129	-0.18%
2021/07/15	5	125.20	4.1	124.74	125.00	0.9	4,912	0.02%
2021/07/14	23.7	123.44	18.5	122.10	124.50	5.2	4,772	0.11%
2021/07/13	40	125.88	37	126.70	121.00	3	4,530	0.07%
2021/07/12	4.5	111.67	28.1	114.29	116.00	-23.6	4,161	-0.57%
2021/07/09	16.1	105.38	1	102.50	105.50	15.1	3,907	0.39%
2021/07/08	2.1	103.54	0	0.00	103.50	2.1	3,869	0.05%
2021/07/07	1	102.00	0	0.00	103.50	1	3,842	0.03%
2021/07/05	3.1	102.00	1	102.00	102.50	2.1	3,926	0.05%
2021/07/02	0.1	99.50	1	99.50	99.70	-1	4,024	-0.02%
2021/06/30	17	99.83	21	99.64	100.00	-4	4,102	-0.10%
2021/06/29	3	100.50	1	99.20	99.00	2	4,132	0.05%
2021/06/28	0	0.00	4	100.00	100.50	-4	4,203	-0.10%
2021/06/25	2	100.50	0	0.00	100.00	2	4,308	0.05%
2021/06/24	5	101.40	1	101.50	101.50	4	4,309	0.09%
2021/06/23	3	102.33	5	101.80	102.00	-2	4,318	-0.05%
2021/06/22	0	0.00	8	103.63	100.50	-8	4,307	-0.19%
2021/06/21	6.1	101.34	23	102.57	100.50	-17	4,291	-0.39%
2021/06/18	11.1	107.49	1	106.00	106.00	10.1	4,272	0.24%
2021/06/17	2	104.00	4	107.63	109.50	-2	4,201	-0.05%
2021/06/16	3	107.50	6	104.83	104.50	-3	4,140	-0.07%
2021/06/15	2	105.00	15	105.30	105.50	-13	4,046	-0.32%
2021/06/11	43	109.03	3.1	106.87	105.00	40	4,015	0.99%
2021/06/10	9.1	109.45	13	108.73	110.00	-4	3,788	-0.10%
2021/06/09	6.1	100.20	8	99.38	100.00	-1.9	3,614	-0.05%
2021/06/08	3	98.10	4	97.50	97.30	-1	3,563	-0.03%
2021/06/07	1	94.20	1	96.10	97.00	0	3,553	0.00%
2021/06/03	0	0.00	0.4	95.01	95.40	-0.4	3,547	-0.01%
2021/06/02	0	0.00	3	94.50	94.30	-3	3,563	-0.08%
2021/06/01	2	95.30	30	95.50	95.10	-28	3,564	-0.79%
2021/05/28	31	95.07	2	94.75	94.60	29	3,581	0.81%
2021/05/27	1.4	93.36	0	0.00	94.20	1.4	3,576	0.04%
2021/05/26	5	93.58	3	92.90	92.90	2	3,620	0.06%
2021/05/25	2	95.90	2	94.60	93.20	0	3,719	0.00%
2021/05/24	2	89.10	19	90.19	89.90	-17	3,920	-0.43%
2021/05/21	6	89.92	0	0.00	89.30	6	4,014	0.15%
2021/05/20	0	0.00	1	89.80	88.30	-1	4,058	-0.02%
2021/05/19	1	87.70	0	0.00	88.10	1	4,127	0.02%
2021/05/18	9	86.71	1	87.50	87.50	8	4,173	0.19%
2021/05/12	1	85.00	0	0.00	85.00	1	4,720	0.02%
2021/05/11	2	91.75	7.2	91.12	89.50	-5.2	4,853	-0.11%
2021/05/07	3	96.53	3	97.20	97.00	0	4,782	0.00%
2021/05/06	1	95.00	4	96.58	96.00	-3	4,748	-0.06%
2021/05/05	3	96.57	2	96.70	94.00	1	4,716	0.02%
2021/05/04	0	0.00	3	96.87	97.70	-3	4,719	-0.06%
2021/05/03	4	98.66	2	99.95	98.90	2	4,666	0.04%
2021/04/29	6.1	102.03	19	102.34	102.50	-12.9	4,589	-0.28%
2021/04/28	5.1	102.51	4	103.63	102.50	1.1	4,530	0.02%
2021/04/27	15	102.90	10	103.00	101.00	5	4,451	0.11%
2021/04/26	8	103.80	5	103.60	106.50	3	4,223	0.07%
2021/04/23	14	98.29	0	0.00	98.80	14	4,003	0.35%
2021/04/22	11	97.83	3	98.23	97.40	8	3,843	0.21%
2021/04/20	2	93.70	0	0.00	93.70	2	3,688	0.05%
2021/04/19	0	0.00	6	93.20	93.60	-6	3,732	-0.16%
2021/04/16	7	95.53	1	95.60	95.50	6	3,811	0.16%
2021/04/15	0	0.00	1	93.80	94.00	-1	3,795	-0.03%
2021/04/12	1	98.80	1	98.00	95.40	0	3,707	0.00%
2021/04/09	2	96.30	1	99.00	95.80	1	3,665	0.03%
2021/04/08	4	98.95	1	98.60	98.20	3	3,607	0.08%
2021/04/07	3	96.47	14	95.88	95.10	-11	3,487	-0.32%
2021/04/06	10	95.30	10	95.09	94.80	0	3,428	0.00%
2021/04/01	11	94.55	1	94.00	94.50	10	3,385	0.30%
2021/03/31	2	95.00	4	94.23	93.40	-2	3,344	-0.06%
2021/03/30	1	95.00	4	91.40	95.20	-3	3,262	-0.09%
2021/03/29	0	0.00	3	90.90	90.10	-3	3,143	-0.10%
2021/03/23	1	88.90	13	89.93	88.90	-12	3,123	-0.38%
2021/03/22	1	88.80	1	88.70	88.70	0	3,087	0.00%
2021/03/19	2	88.70	0	0.00	89.30	2	3,079	0.06%
2021/03/18	13	89.17	3	89.00	89.40	10	3,069	0.33%
2021/03/17	1	87.20	2	88.70	87.20	-1	3,048	-0.03%
2021/03/16	2	89.55	0	0.00	89.70	2	3,037	0.07%
2021/03/15	1	87.90	3	88.10	88.00	-2	3,066	-0.07%
2021/03/12	4	86.15	1	86.10	86.10	3	3,048	0.10%
2021/03/11	2	85.20	0	0.00	84.80	2	3,061	0.07%
2021/03/08	2	85.60	0	0.00	84.10	2	3,121	0.06%
2021/03/04	0	0.00	1	85.40	84.50	-1	3,105	-0.03%
2021/03/03	2	84.35	1	84.60	85.90	1	3,135	0.03%
2021/02/26	2	88.05	15	87.75	87.60	-13	3,085	-0.42%
2021/02/25	0	0.00	18	90.67	90.00	-18	3,040	-0.59%
2021/02/24	5	94.14	26	95.39	92.00	-21	2,949	-0.71%
2021/02/23	6	90.13	1	88.60	90.00	5	2,693	0.19%
2021/02/22	1	88.00	0.1	88.00	88.00	1	2,601	0.04%
2021/02/19	1	89.00	13	87.85	88.40	-12	2,627	-0.46%
2021/02/18	12	86.83	0	0.00	87.00	12	2,566	0.47%
2021/02/17	2	85.80	4	85.98	87.00	-2	2,549	-0.08%
2021/02/05	32	82.08	12.3	81.49	82.40	19.7	2,429	0.81%
2021/02/04	52.4	80.60	27	80.61	81.80	25.4	2,325	1.09%
2021/02/03	8	76.09	5	77.22	78.20	3	2,047	0.15%
2021/02/02	0	0.00	1	75.00	74.80	-1	1,886	-0.05%
2021/01/28	0	0.00	1	72.10	71.80	-1	1,686	-0.06%
2021/01/26	1	72.70	10	74.50	72.90	-9	1,678	-0.54%
2021/01/25	10	73.70	0	0.00	74.00	10	1,638	0.61%
2021/01/22	0	71.80	0	0.00	71.80	0	1,639	0.00%
2021/01/14	0	0.00	25	73.18	72.90	-25	1,711	-1.46%
2021/01/13	0	0.00	1	72.90	72.80	-1	1,725	-0.06%
2021/01/12	1	73.50	1	74.80	72.80	0	1,728	0.00%
2021/01/11	28	75.00	0	0.00	75.10	28	1,670	1.68%
2021/01/08	0	0.00	2	71.65	72.20	-2	1,570	-0.13%
2021/01/07	1	71.50	0	0.00	71.40	1	1,578	0.06%
2021/01/06	2	71.85	2	71.70	71.50	0	1,595	0.00%
2021/01/04	2	72.90	0	0.00	73.40	2	1,597	0.13%
2020/12/30	0	0.00	1	71.90	72.50	-1	1,598	-0.06%
2020/12/29	0	0.00	7	71.50	71.30	-7	1,588	-0.44%
2020/12/25	0	0.00	0.1	72.50	71.50	-0.1	1,574	-0.01%
2020/12/24	4	71.63	3	72.47	71.60	1	1,568	0.06%
2020/12/23	0	0.00	2	71.70	71.90	-2	1,556	-0.13%
2020/12/22	9	72.10	7	72.11	71.00	2	1,550	0.13%
2020/12/21	0	0.00	12	70.85	71.20	-12	1,528	-0.79%
2020/12/18	6	72.40	1	72.00	71.70	5	1,512	0.33%
2020/12/17	14	72.48	0	0.00	72.40	14	1,488	0.94%
2020/12/15	1	70.20	1	70.60	70.20	0	1,464	0.00%
2020/12/14	0	0.00	1	72.10	71.60	-1	1,450	-0.07%
2020/12/09	1	75.90	3	75.00	75.60	-2	1,397	-0.14%
2020/12/08	3	73.50	0	0.00	73.70	3	1,297	0.23%
2020/12/07	2	74.05	1	73.00	73.50	1	1,277	0.08%
2020/12/04	0	0.00	5	72.80	73.50	-5	1,247	-0.40%
2020/12/03	0	0.00	4	72.45	71.90	-4	1,212	-0.33%
2020/12/02	0	0.00	2	72.40	72.50	-2	1,168	-0.17%
2020/11/27	1	73.10	2	72.75	72.50	-1	1,129	-0.09%
2020/11/26	1	71.20	2	70.90	71.50	-1	1,079	-0.09%
2020/11/25	1	71.60	20	71.60	71.30	-19	1,065	-1.78%
2020/11/24	20	72.10	0	0.00	72.60	20	1,048	1.91%
2020/11/20	1	72.30	4	72.40	72.30	-3	1,004	-0.30%
2020/11/18	8	72.64	21	72.78	72.80	-13	973	-1.34%
2020/11/17	19	70.98	0	0.00	70.90	19	896	2.12%
2020/11/16	0	0.00	30	70.78	71.10	-30	909	-3.30%
2020/11/09	0	0.00	1	69.90	69.90	-1	880	-0.11%
2020/11/06	1	69.40	0	0.00	69.40	1	886	0.11%
2020/10/30	1	70.00	1	70.70	70.50	0	1,086	0.00%
2020/10/29	0	0.00	7	69.91	70.50	-7	1,073	-0.65%
2020/10/27	0	0.00	2	68.70	68.50	-2	1,046	-0.19%
2020/10/22	2	66.90	1	67.10	67.40	1	1,142	0.09%
2020/10/21	1	67.30	1	67.60	67.10	0	1,157	0.00%
2020/10/16	1	66.30	0	0.00	66.30	1	1,166	0.09%
2020/10/14	0	0.00	2	68.00	68.40	-2	1,178	-0.17%
2020/10/12	30	67.59	0	0.00	66.60	30	1,205	2.49%
2020/10/08	17	66.88	19	67.22	67.10	-2	1,268	-0.16%
2020/10/06	0.1	65.70	5	64.80	65.50	-4.9	1,366	-0.36%
2020/09/30	3	64.10	0	0.00	64.50	3	1,461	0.21%
2020/09/25	5	63.40	0	0.00	63.10	5	1,761	0.28%
2020/09/18	1	66.50	0	0.00	66.50	1	1,818	0.05%
2020/09/15	1	66.00	0	0.00	66.00	1	1,858	0.05%
2020/09/10	1	65.10	0	0.00	65.00	1	1,969	0.05%
2020/08/31	0	0.00	1	63.80	63.80	-1	2,063	-0.05%
2020/08/28	0	0.00	1	64.10	64.10	-1	2,095	-0.05%
2020/08/27	1	64.70	0	0.00	64.60	1	2,107	0.05%
2020/08/25	1	64.60	0	0.00	64.60	1	2,134	0.05%
2020/08/24	1	64.90	0	0.00	65.00	1	2,145	0.05%
2020/08/21	1	64.00	1	64.30	64.00	0	2,151	0.00%
2020/08/20	3	63.33	3	62.90	63.90	0	2,150	0.00%
2020/08/19	2	65.90	0	0.00	65.60	2	2,123	0.09%
2020/08/12	1	66.40	1	66.80	66.40	0	2,102	0.00%
2020/08/11	5	67.10	8	67.71	67.40	-3	2,086	-0.14%
2020/08/10	6	72.43	1	72.60	72.70	5	2,057	0.24%
2020/08/07	1	72.80	0	0.00	72.70	1	2,034	0.05%
2020/08/06	7	74.07	0	0.00	73.30	7	2,010	0.35%
2020/08/03	1	72.50	0	0.00	72.20	1	1,941	0.05%
2020/07/31	1	73.10	0	0.00	72.30	1	1,936	0.05%
2020/07/30	1	72.50	0	0.00	72.50	1	1,938	0.05%
2020/07/28	1	68.90	1	69.90	68.50	0	1,897	0.00%
2020/07/27	2	70.80	0	0.00	70.80	2	1,850	0.11%
2020/07/23	3	72.13	0	0.00	72.20	3	1,902	0.16%
2020/07/15	1	74.00	1	73.90	72.30	0	1,857	0.00%
2020/07/10	0	0.00	1	73.10	71.50	-1	1,731	-0.06%
2020/07/08	0	0.00	1	73.10	72.70	-1	1,667	-0.06%
2020/07/07	3	72.90	3	73.17	73.00	0	1,596	0.00%
2020/07/06	1	70.20	0	0.00	69.90	1	1,436	0.07%
2020/06/23	0	0.00	1	67.50	67.30	-1	1,503	-0.07%
2020/06/22	1	66.70	1	66.90	66.90	0	1,508	0.00%
2020/06/17	0	0.00	2	65.60	65.40	-2	1,428	-0.14%
2020/06/16	1	65.20	0	0.00	65.20	1	1,448	0.07%
2020/06/11	0	0.00	1	67.20	66.70	-1	1,546	-0.06%
2020/05/29	1	65.00	0	0.00	64.40	1	2,458	0.04%
2020/05/21	1	66.00	0	0.00	66.00	1	2,470	0.04%
2020/05/15	1	65.20	1	65.20	64.20	0	2,460	0.00%
2020/05/13	0	0.00	1	66.20	66.20	-1	2,424	-0.04%
2020/05/12	0	0.00	1	66.90	66.30	-1	2,418	-0.04%
2020/04/29	1	66.40	0	0.00	66.20	1	2,523	0.04%
2020/04/28	1	67.00	24	66.98	66.60	-23	2,500	-0.92%
2020/04/27	2	69.00	0	0.00	70.00	2	2,450	0.08%
2020/04/22	0	0.00	1	66.40	66.50	-1	2,369	-0.04%
2020/04/21	11	66.98	0	0.00	66.00	11	2,357	0.47%
2020/04/17	11	67.44	1	66.80	66.60	10	2,338	0.43%
2020/04/09	0	0.00	4	64.60	64.10	-4	2,201	-0.18%
2020/04/07	1	63.40	0	0.00	64.50	1	2,157	0.05%
2020/04/06	0	0.00	1	61.80	62.90	-1	2,113	-0.05%
2020/03/27	2	60.65	0	0.00	59.40	2	1,995	0.10%
2020/03/25	0	0.00	1	59.40	59.30	-1	1,958	-0.05%
2020/03/20	1	57.80	0	0.00	60.00	1	1,886	0.05%
2020/03/19	0	0.00	1	56.30	55.00	-1	1,870	-0.05%
2020/03/18	0	0.00	2	62.45	60.40	-2	1,835	-0.11%
2020/03/17	6	63.52	0	0.00	63.40	6	1,805	0.33%
2020/03/16	1	63.40	0	0.00	61.80	1	1,748	0.06%
2020/03/12	0	0.00	3	65.33	64.60	-3	1,644	-0.18%
2020/03/11	3	69.80	0	0.00	67.60	3	1,574	0.19%
2020/03/09	1	73.00	5	73.30	69.90	-4	1,459	-0.27%
2020/03/06	2	72.20	0	0.00	74.00	2	1,236	0.16%
2020/03/05	2	71.10	1	70.50	70.20	1	982	0.10%
2020/03/04	1	70.80	0	0.00	71.20	1	871	0.11%
2020/02/14	0	0.00	1	70.20	69.80	-1	638	-0.16%
2020/02/10	0	0.00	1	70.30	69.50	-1	629	-0.16%
2020/02/06	1	73.10	2	70.40	69.30	-1	528	-0.19%
2020/02/05	2	67.60	0	0.00	68.50	2	451	0.44%
2020/01/03	0	0.00	0	69.60	69.50	0	424	0.00%
2019/12/05	0	0.00	3	69.10	69.10	-3	469	-0.64%
2019/12/02	0	0.00	1	67.30	67.80	-1	460	-0.22%
2019/11/25	1	67.50	0	0.00	67.70	1	446	0.22%
2019/11/13	0	0.00	2	68.00	68.00	-2	434	-0.46%
2019/11/04	2	66.90	0	0.00	67.00	2	484	0.41%
2019/10/31	1	66.60	0	0.00	66.50	1	493	0.20%
2019/10/23	1	67.50	0	0.00	67.80	1	549	0.18%
2019/09/23	1	68.50	0	0.00	68.30	1	636	0.16%
2019/09/12	1	66.30	0	0.00	66.30	1	701	0.14%
2019/09/06	1	67.20	0	0.00	67.40	1	715	0.14%
2019/06/24	0	0.00	3	69.50	70.40	-3	863	-0.35%
2019/05/13	3	67.30	0	0.00	67.30	3	887	0.34%
2019/05/06	3	72.10	0	0.00	71.90	3	1,095	0.27%
2019/03/06	0	0.00	0.2	70.60	70.60	-0.2	1,286	-0.02%
2019/02/19	0	0.00	3	73.10	74.00	-3	1,269	-0.24%
2019/02/15	0	0.00	5	72.58	73.90	-5	1,267	-0.39%
2019/02/14	0	0.00	3	73.97	73.40	-3	1,267	-0.24%
2019/02/13	4	72.78	1	72.50	71.70	3	1,251	0.24%
2019/02/12	2	73.40	0	0.00	73.20	2	1,239	0.16%
2019/02/11	1	74.10	1	72.20	73.60	0	1,230	0.00%
2019/01/30	5	70.94	1	71.00	70.50	4	1,196	0.33%
2019/01/29	2	70.60	5	69.50	69.30	-3	1,161	-0.26%
2019/01/28	5	66.30	20	66.40	66.20	-15	1,052	-1.42%
2019/01/24	0	0.00	1	66.50	65.60	-1	1,052	-0.09%
2019/01/23	10.3	66.15	0	0.00	66.40	10.3	1,058	0.97%
2019/01/21	0	0.00	1	65.50	64.80	-1	1,036	-0.10%
2019/01/18	10	63.33	0	0.00	63.30	10	1,011	0.99%
2019/01/16	0.2	64.50	0	0.00	64.60	0.2	968	0.02%
2019/01/11	0	0.00	1	61.60	61.90	-1	931	-0.11%
2019/01/10	2	60.50	0	0.00	60.70	2	905	0.22%
2018/11/06	0	0.00	1	58.40	56.60	-1	1,253	-0.08%
2018/10/31	0	0.00	2	58.40	58.40	-2	1,251	-0.16%
2018/10/23	1	65.20	0	0.00	65.00	1	1,302	0.08%
2018/10/19	1	65.20	0	0.00	65.00	1	1,291	0.08%
2018/10/09	1	70.80	0	0.00	71.20	1	1,288	0.08%
2018/08/31	0	0.00	1	83.50	84.60	-1	1,620	-0.06%
2018/08/29	1	82.30	0	0.00	82.20	1	1,598	0.06%
2018/08/28	0	0.00	1	82.80	83.50	-1	1,579	-0.06%
2018/08/23	0	0.00	4	81.50	81.80	-4	1,543	-0.26%
2018/08/09	1	78.40	0	0.00	78.80	1	1,324	0.08%
2018/08/03	1	76.00	1	76.20	77.00	0	1,342	0.00%
2018/07/03	0	0.00	1	73.50	73.10	-1	1,571	-0.06%
2018/06/27	1	75.60	1	74.60	74.70	0	1,625	0.00%
2018/06/19	4	75.00	0	0.00	75.40	4	1,707	0.23%
2018/06/07	0	0.00	1	78.70	78.40	-1	1,519	-0.07%
2018/06/06	1	78.10	0	0.00	78.20	1	1,560	0.06%
2018/06/04	1	76.10	1	76.30	76.50	0	1,552	0.00%
2018/05/24	1	75.70	1	75.00	75.00	0	2,183	0.00%
2018/05/09	2	72.00	0	0.00	71.00	2	2,496	0.08%
2018/05/08	2	72.50	0	0.00	72.50	2	2,554	0.08%
2018/03/29	0	0.00	1	78.30	77.80	-1	2,926	-0.03%
2018/03/06	0	0.00	1	83.00	82.50	-1	3,016	-0.03%
2018/03/05	0	0.00	1	83.30	83.90	-1	2,991	-0.03%
2018/03/02	2	82.35	0	0.00	81.70	2	3,002	0.07%
2018/02/27	1	80.60	0	0.00	80.60	1	2,944	0.03%
2018/02/26	5	82.66	5	88.00	83.10	0	2,869	0.00%
2018/02/23	0	0.00	1	79.40	80.00	-1	2,571	-0.04%
2018/02/01	1	81.20	1	78.60	78.60	0	2,886	0.00%
2018/01/31	4	78.80	3	78.53	78.40	1	2,910	0.03%
2018/01/30	4	80.13	4	76.58	76.70	0	2,964	0.00%
2018/01/24	2	73.50	2	74.20	74.30	0	3,259	0.00%
2018/01/15	0	0.00	1	72.50	72.40	-1	3,433	-0.03%
2018/01/11	1	73.00	0	0.00	73.30	1	3,473	0.03%
2018/01/05	2	72.65	2	73.75	74.10	0	3,674	0.00%