盛群 (6202)-群益金鼎-敦南券商分點個股進出

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
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
738張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	1	52.50	1	52.60	53.50	0	1,196	0.00%
2024/11/20	1	52.90	0	0.00	52.50	1	1,188	0.08%
2024/11/19	0	0.00	1	52.90	53.70	-1	1,174	-0.09%
2024/11/18	0	0.00	1	52.10	52.80	-1	1,168	-0.09%
2024/11/14	1	50.60	0	0.00	49.85	1	1,140	0.09%
2024/11/05	0	0.00	2	55.50	56.00	-2	1,071	-0.19%
2024/10/30	2	56.15	0	0.00	55.70	2	1,116	0.18%
2024/10/29	0	0.00	1	56.30	56.80	-1	1,102	-0.09%
2024/10/25	0	0.00	1	57.90	57.90	-1	1,117	-0.09%
2024/10/24	2	58.35	2	58.80	58.20	0	1,113	0.00%
2024/10/23	3	57.37	2	57.55	57.30	1	1,058	0.09%
2024/10/22	1	58.20	0	0.00	59.10	1	995	0.10%
2024/10/21	0	0.00	3	55.50	56.10	-3	961	-0.31%
2024/10/18	0	0.00	1	54.00	53.80	-1	967	-0.10%
2024/10/16	3	55.00	0	0.00	54.60	3	958	0.31%
2024/10/15	0	0.00	1	55.20	55.10	-1	941	-0.11%
2024/10/14	1	55.00	2	54.10	55.70	-1	933	-0.11%
2024/10/09	1	52.50	1	53.60	52.60	0	933	0.00%
2024/10/08	2	52.30	0	0.00	52.60	2	938	0.21%
2024/10/07	1	52.50	3	53.13	53.50	-2	957	-0.21%
2024/09/30	2	54.70	4	55.10	53.90	-2	1,108	-0.18%
2024/09/27	7	53.00	6	53.42	55.40	1	1,059	0.09%
2024/09/26	0	0.00	2	51.95	52.50	-2	937	-0.21%
2024/09/25	4	47.34	0	0.00	47.75	4	901	0.44%
2024/09/23	1	47.15	0	0.00	46.65	1	905	0.11%
2024/09/04	0	0.00	1	46.05	45.65	-1	985	-0.10%
2024/09/02	1	49.85	0	0.00	49.50	1	989	0.10%
2024/08/08	0	0.00	1	46.25	46.90	-1	1,217	-0.08%
2024/08/06	1	44.65	2	44.35	44.65	-1	1,208	-0.08%
2024/08/05	2	45.68	2	46.53	45.65	0	1,189	0.00%
2024/08/02	0	0.00	2	51.30	50.70	-2	1,166	-0.17%
2024/07/31	0	0.00	1	53.90	53.20	-1	1,165	-0.09%
2024/07/30	3	53.27	4	54.05	54.30	-1	1,186	-0.08%
2024/07/29	1	55.60	1.3	55.60	55.60	-0.3	1,222	-0.02%
2024/07/26	1	56.10	0	0.00	55.90	1	1,242	0.08%
2024/07/22	3	56.87	0	0.00	56.90	3	1,264	0.24%
2024/07/19	1	60.70	3	60.20	60.00	-2	1,263	-0.16%
2024/07/11	2	62.30	0	0.00	63.00	2	1,319	0.15%
2024/07/10	0	62.50	0	0.00	61.80	0	1,322	0.00%
2024/07/09	0	0.00	1	62.80	62.90	-1	1,317	-0.08%
2024/07/08	0	0.00	2	63.90	63.90	-2	1,298	-0.15%
2024/07/05	0	0.00	5	63.22	63.80	-5	1,232	-0.41%
2024/07/02	4	58.83	1	58.80	58.80	3	1,169	0.26%
2024/06/26	0	0.00	1	61.30	60.20	-1	1,314	-0.08%
2024/06/25	1	60.50	0	0.00	61.00	1	1,306	0.08%
2024/06/24	3	60.60	0	0.00	60.50	3	1,301	0.23%
2024/06/21	1	60.50	0	0.00	60.50	1	1,308	0.08%
2024/06/19	1	61.90	4	61.30	59.60	-3	1,306	-0.23%
2024/06/18	3	59.90	0	0.00	59.80	3	1,290	0.23%
2024/06/17	0	0.00	0.2	60.30	60.00	-0.2	1,292	-0.01%
2024/06/14	1	60.40	0	0.00	60.40	1	1,293	0.08%
2024/06/12	0.4	59.49	0	0.00	59.60	0.4	1,325	0.03%
2024/06/11	0.6	59.33	0	0.00	59.30	0.6	1,334	0.04%
2024/06/06	0	0.00	1	58.90	58.50	-1	1,352	-0.07%
2024/06/04	1	60.50	0	0.00	60.10	1	1,386	0.07%
2024/05/31	0	0.00	0	62.00	60.80	0	1,428	0.00%
2024/05/29	1	62.40	0	0.00	61.80	1	1,425	0.07%
2024/05/27	0	0.00	1	61.50	61.70	-1	1,408	-0.07%
2024/05/23	1	61.20	1	61.60	61.20	0	1,392	0.00%
2024/05/21	0	0.00	1	60.50	60.30	-1	1,351	-0.07%
2024/05/20	1	59.80	0	0.00	60.20	1	1,339	0.07%
2024/05/16	1	58.80	1	59.40	59.40	0	1,334	0.00%
2024/05/08	1	59.40	5	59.22	59.50	-4	1,365	-0.29%
2024/05/06	0	0.00	6	59.55	59.30	-6	1,348	-0.45%
2024/05/03	1	60.10	1.1	60.57	58.90	-0.1	1,328	-0.01%
2024/05/02	8	59.95	2	59.20	59.20	6	1,301	0.46%
2024/04/30	2	58.70	0	0.00	60.00	2	1,249	0.16%
2024/04/29	0	0.00	1	58.90	59.20	-1	1,227	-0.08%
2024/04/26	1	58.50	0	0.00	58.30	1	1,216	0.08%
2024/04/24	4	58.50	0	0.00	58.30	4	1,182	0.34%
2024/04/23	0	0.00	1	57.30	57.60	-1	1,164	-0.09%
2024/04/22	3	56.73	2	55.90	55.90	1	1,150	0.09%
2024/04/18	0	57.50	0	0.00	58.50	0	1,095	0.00%
2024/04/17	2	56.50	1	56.40	56.30	1	1,075	0.09%
2024/04/16	0	0.00	3	56.43	56.10	-3	1,074	-0.28%
2024/04/12	0	0.00	1	59.00	59.00	-1	1,071	-0.09%
2024/04/08	0	0.00	1	58.20	57.90	-1	1,022	-0.10%
2024/04/02	3.1	59.40	2	58.00	59.70	1.1	1,013	0.11%
2024/04/01	1	55.40	0	0.00	55.70	1	904	0.11%
2024/03/28	0.1	54.30	1	54.60	54.00	-0.9	890	-0.10%
2024/03/26	0	54.66	0	0.00	54.50	0	885	0.00%
2024/03/25	0	54.30	0	0.00	54.20	0	879	0.00%
2024/03/21	1	53.60	0	0.00	53.80	1	870	0.11%
2024/03/18	0	0.00	0	53.80	53.80	0	915	0.00%
2024/03/11	0	57.05	0	0.00	57.20	0	909	0.00%
2024/03/08	0	56.60	0	0.00	56.20	0	913	0.00%
2024/03/05	2	59.80	2	59.90	59.90	0	978	0.00%
2024/02/19	0	61.50	0	0.00	61.30	0	1,122	0.00%
2024/02/15	0	60.45	0	0.00	60.50	0	1,178	0.00%
2024/02/02	0	61.40	0	0.00	61.00	0	1,210	0.00%
2024/01/22	0	0.00	1	61.80	61.90	-1	1,354	-0.07%
2024/01/17	0	61.80	0	0.00	60.80	0	1,405	0.00%
2024/01/11	2	62.70	0	0.00	62.50	2	1,529	0.13%
2024/01/08	0	0.00	1	64.40	64.30	-1	1,571	-0.06%
2024/01/03	0	0.00	16	65.21	65.80	-16	1,585	-1.01%
2023/12/26	0	0.00	1	65.10	65.20	-1	1,537	-0.07%
2023/12/25	2	65.00	2	64.80	64.70	0	1,533	0.00%
2023/12/21	18	64.64	0	0.00	64.60	18	1,533	1.17%
2023/12/18	2	64.90	0	0.00	65.00	2	1,531	0.13%
2023/12/15	3	66.20	0	0.00	64.90	3	1,530	0.20%
2023/12/13	1	65.80	0	0.00	65.70	1	1,493	0.07%
2023/12/11	0	0.00	2	65.30	65.40	-2	1,476	-0.14%
2023/12/08	0	0.00	3	66.00	66.00	-3	1,461	-0.21%
2023/12/07	2	65.90	1	66.00	65.90	1	1,455	0.07%
2023/12/06	0	0.00	1	66.50	66.50	-1	1,450	-0.07%
2023/12/04	6	69.57	7	69.21	68.10	-1	1,431	-0.07%
2023/12/01	8	68.39	3	68.97	68.90	5	1,376	0.36%
2023/11/30	1	67.60	1	67.50	67.10	0	1,329	0.00%
2023/11/28	3	66.70	2	66.80	67.40	1	1,309	0.08%
2023/11/27	1	67.00	3	66.60	66.00	-2	1,302	-0.15%
2023/11/24	2	67.65	1	67.60	67.60	1	1,289	0.08%
2023/11/22	0	0.00	2	67.70	67.40	-2	1,229	-0.16%
2023/11/21	2	67.10	1	67.10	67.20	1	1,205	0.08%
2023/11/20	0	0.00	2	67.30	67.50	-2	1,188	-0.17%
2023/11/15	1	66.20	10	65.88	66.40	-9	1,138	-0.79%
2023/11/14	0	0.00	1	65.40	65.60	-1	1,104	-0.09%
2023/11/13	20	65.33	6	65.57	64.90	14	1,080	1.30%
2023/11/09	2	64.20	0	0.00	64.10	2	1,049	0.19%
2023/11/08	4	65.00	1	64.90	65.00	3	1,042	0.29%
2023/11/07	1	63.14	2	64.65	64.70	-1	990	-0.10%
2023/11/06	1	62.20	1	62.50	62.60	0	959	0.00%
2023/11/03	1	62.20	4	62.35	61.90	-3	956	-0.31%
2023/11/02	1	61.90	0	0.00	62.50	1	956	0.10%
2023/10/27	2	63.65	1	62.60	62.00	1	942	0.11%
2023/10/26	2	64.30	0	0.00	64.00	2	926	0.22%
2023/10/25	5	65.20	5	65.20	65.20	0	920	0.00%
2023/10/24	13	65.55	13	65.17	65.10	0	903	0.00%
2023/10/20	1	64.30	0	0.00	64.80	1	862	0.12%
2023/10/19	1	64.20	1	64.40	64.60	0	831	0.00%
2023/10/18	1.1	62.01	1	62.00	62.70	0.1	825	0.01%
2023/10/17	0	0.00	2	63.55	63.50	-2	834	-0.24%
2023/10/16	0	0.00	1	62.50	62.20	-1	826	-0.12%
2023/10/13	1	61.50	0	0.00	62.10	1	824	0.12%
2023/10/06	1	61.80	0	0.00	61.80	1	828	0.12%
2023/10/04	0.1	62.00	0	0.00	62.00	0.1	838	0.01%
2023/10/03	1	62.40	4	62.70	62.40	-3	841	-0.36%
2023/10/02	4	61.90	0	0.00	61.80	4	845	0.47%
2023/09/26	1	62.40	0	0.00	62.10	1	856	0.12%
2023/09/22	1	62.60	0	0.00	63.50	1	860	0.12%
2023/09/21	1.1	63.13	0	0.00	63.20	1.1	860	0.13%
2023/09/20	0	0.00	1	63.80	63.60	-1	878	-0.11%
2023/09/19	1	65.00	0	0.00	64.30	1	895	0.11%
2023/09/18	0	0.00	1	64.50	64.50	-1	894	-0.11%
2023/09/15	1	63.70	0	0.00	63.70	1	888	0.11%
2023/09/13	0	0.00	1	63.00	63.10	-1	892	-0.11%
2023/09/11	0	0.00	1	63.00	62.30	-1	923	-0.11%
2023/09/05	1	63.90	0	0.00	64.40	1	945	0.11%
2023/09/04	1	64.10	0	0.00	64.40	1	969	0.10%
2023/08/31	1	62.60	0	0.00	63.00	1	987	0.10%
2023/08/25	0	0.00	1	60.70	60.60	-1	1,072	-0.09%
2023/08/16	0	0.00	1	62.30	62.20	-1	1,138	-0.09%
2023/08/09	1	67.70	1	67.80	67.80	0	1,108	0.00%
2023/08/08	1	68.80	1	68.30	68.30	0	1,098	0.00%
2023/08/07	1	68.90	0	0.00	68.70	1	1,091	0.09%
2023/08/01	3	68.77	2	69.00	69.00	1	1,074	0.09%
2023/07/31	0	0.00	1	70.00	69.30	-1	1,062	-0.09%
2023/07/28	1	69.60	1	69.90	69.80	0	1,055	0.00%
2023/07/26	1	68.90	0	0.00	68.60	1	1,058	0.09%
2023/07/21	0	0.00	3	71.90	71.70	-3	1,042	-0.29%
2023/07/19	0	0.00	1	70.70	70.70	-1	1,012	-0.10%
2023/07/13	1	68.00	0	0.00	68.70	1	997	0.10%
2023/07/06	1	69.40	1	69.90	69.50	0	999	0.00%
2023/07/03	0	0.00	1	68.90	68.90	-1	991	-0.10%
2023/06/30	0	0.00	2	68.30	68.30	-2	990	-0.20%
2023/06/21	1	70.00	1	70.10	70.10	0	1,013	0.00%
2023/06/19	0	0.00	0	71.30	70.90	0	1,018	0.00%
2023/06/16	1	71.10	0	0.00	71.70	1	1,018	0.10%
2023/06/14	1	71.80	1	72.10	71.30	0	1,005	0.00%
2023/06/13	2	72.05	2	72.25	71.80	0	1,015	0.00%
2023/06/12	3	71.83	1	72.50	72.50	2	1,015	0.20%
2023/06/08	3	72.50	3	72.07	72.20	0	1,009	0.00%
2023/06/07	1	70.70	1	70.40	71.70	0	990	0.00%
2023/06/05	1	70.20	1	70.30	70.30	0	986	0.00%
2023/06/02	2	70.70	1	70.10	70.20	1	986	0.10%
2023/05/31	4	69.73	1	70.50	70.30	3	997	0.30%
2023/05/29	1	70.00	1	69.60	69.70	0	969	0.00%
2023/05/26	1	69.30	0	0.00	69.20	1	984	0.10%
2023/05/25	0	70.10	1	70.00	69.90	-1	988	-0.10%
2023/05/24	2	69.70	1	71.20	70.60	1	992	0.10%
2023/05/22	1	68.30	0	0.00	68.20	1	993	0.10%
2023/05/11	0	0.00	1	67.00	66.90	-1	1,084	-0.09%
2023/05/09	0	0.00	1	68.20	68.20	-1	1,201	-0.08%
2023/05/08	0	0.00	6	68.45	68.20	-6	1,223	-0.49%
2023/05/04	0	0.00	4	67.45	67.50	-4	1,312	-0.30%
2023/04/26	0	0.00	3	66.60	67.70	-3	1,435	-0.21%
2023/04/25	2	68.45	0	0.00	67.00	2	1,433	0.14%
2023/04/24	0	0.00	1	69.70	70.10	-1	1,410	-0.07%
2023/04/21	0	0.00	1.5	71.40	70.00	-1.5	1,415	-0.11%
2023/04/20	0	0.00	0	72.00	71.70	0	1,424	0.00%
2023/04/19	1	74.10	0.5	72.80	72.30	0.5	1,438	0.03%
2023/04/17	1	74.00	1	74.10	74.00	0	1,441	0.00%
2023/04/14	1	74.20	0	0.00	74.40	1	1,442	0.07%
2023/04/11	1	74.20	4	74.13	74.40	-3	1,462	-0.21%
2023/04/10	0	0.00	3	74.23	74.20	-3	1,466	-0.20%
2023/04/07	3	74.40	3	74.63	74.40	0	1,472	0.00%
2023/04/06	0	0.00	1	74.60	74.80	-1	1,479	-0.07%
2023/03/31	3	74.10	3	74.60	73.90	0	1,478	0.00%
2023/03/30	2	74.00	2	73.95	74.00	0	1,487	0.00%
2023/03/29	1.1	73.32	0	0.00	73.50	1.1	1,540	0.07%
2023/03/27	4	74.85	3	74.30	74.20	1	1,673	0.06%
2023/03/24	4	75.65	2	75.50	75.90	2	1,692	0.12%
2023/03/20	3	72.37	1	72.70	72.70	2	1,705	0.12%
2023/03/17	1	71.90	0	0.00	71.40	1	1,730	0.06%
2023/03/16	0	0.00	1	71.60	71.40	-1	1,723	-0.06%
2023/03/13	2	76.50	0	0.00	76.40	2	1,722	0.12%
2023/03/10	2	77.35	4	76.45	75.50	-2	1,726	-0.12%
2023/03/09	2	77.20	3	77.00	77.00	-1	1,729	-0.06%
2023/03/08	1	76.70	5	76.80	77.00	-4	1,734	-0.23%
2023/03/07	3	76.50	1	76.60	76.50	2	1,743	0.11%
2023/03/06	3	76.83	1	77.00	76.60	2	1,735	0.12%
2023/02/21	3	75.67	3	75.53	75.40	0	1,727	0.00%
2023/02/10	0	0.00	1	75.80	75.80	-1	1,882	-0.05%
2023/02/09	1	76.90	3	76.70	76.70	-2	1,873	-0.11%
2023/02/08	0	0.00	1	77.60	77.50	-1	1,860	-0.05%
2023/02/07	8	76.96	7	76.54	77.40	1	1,826	0.05%
2023/02/06	2	75.40	1	74.80	74.60	1	1,784	0.06%
2023/02/03	1	76.50	1	76.50	76.70	0	1,758	0.00%
2023/02/02	1	77.09	3	76.50	77.30	-2	1,731	-0.11%
2023/02/01	6	74.62	10	75.42	75.80	-4	1,665	-0.24%
2023/01/31	0	0.00	1	72.40	72.70	-1	1,558	-0.06%
2023/01/30	0	0.00	3	71.60	71.60	-3	1,541	-0.19%
2023/01/10	1	70.30	0	0.00	70.60	1	1,586	0.06%
2023/01/03	0	0.00	1	69.20	69.40	-1	1,588	-0.06%
2022/12/30	1	68.00	2.1	68.55	68.20	-1.1	1,579	-0.07%
2022/12/27	0	0.00	2	68.00	68.10	-2	1,567	-0.13%
2022/12/22	1	67.20	0	0.00	67.60	1	1,565	0.06%
2022/12/21	5	67.94	3	67.20	67.10	2	1,561	0.13%
2022/12/20	7	71.04	4	70.46	68.20	3	1,512	0.20%
2022/12/19	1	68.40	1	69.00	68.40	0	1,400	0.00%
2022/12/16	2	68.45	0	0.00	68.50	2	1,374	0.15%
2022/12/15	0	0.00	2	69.70	69.70	-2	1,335	-0.15%
2022/12/13	2.1	68.39	2	67.90	68.00	0.1	1,298	0.01%
2022/12/12	3	68.53	0	0.00	68.30	3	1,289	0.23%
2022/12/08	0	0.00	1	70.00	69.80	-1	1,242	-0.08%
2022/12/07	3	69.87	0	0.00	69.10	3	1,234	0.24%
2022/12/05	0	0.00	1	73.70	72.60	-1	1,214	-0.08%
2022/12/02	0	0.00	1	72.90	72.80	-1	1,199	-0.08%
2022/12/01	0	0.00	2	72.10	72.10	-2	1,177	-0.17%
2022/11/30	0	0.00	1	71.20	71.20	-1	1,162	-0.09%
2022/11/29	4	68.60	1	70.00	70.20	3	1,144	0.26%
2022/11/28	1	70.00	0	0.00	69.60	1	1,121	0.09%
2022/11/24	0	0.00	1	71.00	72.00	-1	1,109	-0.09%
2022/11/22	2	70.05	0	0.00	69.90	2	1,099	0.18%
2022/11/21	2	70.70	0	0.00	70.80	2	1,086	0.18%
2022/11/18	1	72.60	2	73.21	72.50	-1	1,066	-0.10%
2022/11/17	2	72.75	0	0.00	72.60	2	1,037	0.19%
2022/11/16	2	73.05	4	73.13	73.10	-2	996	-0.20%
2022/11/15	0	0.00	1	69.80	69.90	-1	893	-0.11%
2022/11/14	2	69.20	2	69.90	69.40	0	887	0.00%
2022/11/11	5	71.10	1	71.59	70.00	4	877	0.45%
2022/11/10	3	70.10	1	70.60	70.00	2	827	0.24%
2022/11/09	0	68.40	0	0.00	68.30	0	768	0.00%
2022/11/07	1	66.10	1	66.60	66.60	0	743	0.00%
2022/11/01	0	0.00	1	65.60	65.80	-1	754	-0.13%
2022/10/27	1	66.00	1	67.30	68.00	0	787	0.00%
2022/10/21	1	66.49	2	66.40	66.10	-1	817	-0.12%
2022/10/20	1	66.90	1	67.20	67.70	0	848	0.00%
2022/10/19	2	68.25	4	68.23	68.30	-2	914	-0.22%
2022/10/11	4	62.25	1	62.60	62.20	3	907	0.33%
2022/10/06	0	0.00	3	67.03	67.70	-3	897	-0.33%
2022/09/30	0	64.50	0	0.00	66.60	0	903	0.00%
2022/09/29	1	64.70	0	0.00	65.30	1	903	0.11%
2022/09/26	0	0.00	0.3	67.20	67.00	-0.3	907	-0.03%
2022/09/20	0.3	70.80	1	70.70	70.70	-0.8	995	-0.08%
2022/09/06	4	69.35	4	69.45	69.00	0	1,073	0.00%
2022/09/01	5	73.30	0	0.00	73.30	5	1,104	0.45%
2022/08/29	4	72.80	4	72.60	73.10	0	1,130	0.00%
2022/08/12	0	74.10	0	0.00	74.30	0	1,233	0.00%
2022/08/09	0	0.00	0	74.20	74.00	0	1,245	0.00%
2022/08/08	2	81.90	0	0.00	82.00	2	1,245	0.16%
2022/08/05	0	81.30	0	0.00	81.50	0	1,229	0.00%
2022/08/03	1	78.60	0	0.00	78.50	1	1,216	0.08%
2022/08/01	1	80.00	4	80.10	80.30	-3	1,216	-0.25%
2022/07/29	2	80.90	0	0.00	80.40	2	1,214	0.16%
2022/07/28	0	0.00	2	80.80	81.30	-2	1,221	-0.16%
2022/07/27	5	78.88	0	0.00	81.30	5	1,220	0.41%
2022/07/26	4	80.40	7	80.03	79.30	-3	1,190	-0.25%
2022/07/25	1	86.10	0	0.00	86.10	1	1,116	0.09%
2022/07/22	2	88.00	1	88.30	87.50	1	1,121	0.09%
2022/07/21	0	87.40	0	0.00	88.60	0	1,134	0.00%
2022/07/20	0	0.00	0	84.60	83.80	0	1,144	0.00%
2022/07/18	1	83.40	2	83.75	83.50	-1	1,191	-0.08%
2022/07/12	0.5	77.20	1	78.10	76.20	-0.5	1,261	-0.04%
2022/07/11	0.1	79.10	20	78.80	79.10	-19.9	1,330	-1.50%
2022/07/08	1	80.00	1	80.30	80.50	0	1,362	0.00%
2022/07/06	0.4	78.45	1	79.90	78.00	-0.6	1,408	-0.04%
2022/07/04	10	79.56	2	79.20	79.70	8	1,525	0.52%
2022/07/01	4	80.13	2	79.80	78.40	2	1,546	0.13%
2022/06/30	0	0.00	1	86.90	85.80	-1	1,505	-0.07%
2022/06/29	1	89.60	0	0.00	89.60	1	1,513	0.07%
2022/06/23	2	91.60	0	0.00	91.10	2	1,932	0.10%
2022/06/21	0	0.00	1	92.50	94.50	-1	2,082	-0.05%
2022/06/20	0	0.00	1	92.00	91.00	-1	2,354	-0.04%
2022/06/17	1	91.70	0	0.00	93.90	1	2,382	0.04%
2022/06/16	1	96.40	0	0.00	93.70	1	2,388	0.04%
2022/06/15	10	95.80	0	0.00	95.50	10	2,430	0.41%
2022/06/10	1	98.00	0	0.00	98.10	1	2,550	0.04%
2022/06/09	0	0.00	4	100.00	100.00	-4	2,585	-0.15%
2022/06/08	2	102.00	3	102.67	102.00	-1	2,635	-0.04%
2022/06/07	0	0.00	9	101.00	101.00	-9	2,754	-0.33%
2022/06/06	3	101.00	0	0.00	101.00	3	2,908	0.10%
2022/06/01	2	102.50	0	0.00	102.50	2	2,977	0.07%
2022/05/31	9	100.22	0	0.00	100.00	9	2,997	0.30%
2022/05/30	0	0.00	1	99.20	99.70	-1	3,047	-0.03%
2022/05/27	1	98.50	1	99.10	98.40	0	3,075	0.00%
2022/05/26	4	99.93	13	98.98	98.00	-9	3,081	-0.29%
2022/05/24	1	98.10	0	0.00	97.30	1	3,083	0.03%
2022/05/23	0	0.00	4	98.00	98.50	-4	3,093	-0.13%
2022/05/20	0	0.00	1	99.20	99.40	-1	3,094	-0.03%
2022/05/19	2	98.30	1	98.60	99.00	1	3,091	0.03%
2022/05/18	5	99.40	1	99.20	98.80	4	3,089	0.13%
2022/05/16	0	0.00	1	97.80	96.70	-1	3,104	-0.03%
2022/05/12	0	0.00	0	95.50	94.50	0	3,113	0.00%
2022/05/11	9	95.17	0	0.00	95.20	9	3,127	0.29%
2022/05/10	1	94.10	2	93.70	94.80	-1	3,144	-0.03%
2022/05/05	0	0.00	1	97.20	96.80	-1	3,165	-0.03%
2022/05/04	0.3	95.70	0	0.00	95.40	0.3	3,163	0.01%
2022/04/29	2	94.85	2	94.50	93.60	0	3,174	0.00%
2022/04/28	2	93.55	0	0.00	93.40	2	3,183	0.06%
2022/04/27	2	92.71	4	91.63	93.40	-2	3,174	-0.06%
2022/04/26	1	96.40	0	0.00	94.00	1	3,147	0.03%
2022/04/25	0	0.00	1	95.70	95.10	-1	3,130	-0.03%
2022/04/22	0	0.00	1	100.00	99.00	-1	3,100	-0.03%
2022/04/21	1	102.00	4	101.88	101.00	-3	3,094	-0.10%
2022/04/20	2	100.00	2	101.00	99.80	0	3,081	0.00%
2022/04/19	5	100.36	0	0.00	100.50	5	3,073	0.16%
2022/04/18	1	98.20	2	98.20	99.00	-1	3,057	-0.03%
2022/04/15	6	98.70	4	98.18	98.30	2	3,030	0.07%
2022/04/14	3	101.50	2	102.00	101.50	1	2,998	0.03%
2022/04/12	1	101.50	1	103.00	102.00	0	2,992	0.00%
2022/04/11	4	108.25	1	104.01	104.00	3	2,970	0.10%
2022/04/08	0	0.00	3	113.83	114.50	-3	2,880	-0.10%
2022/04/07	1	113.00	0	0.00	112.50	1	2,927	0.03%
2022/04/06	1	115.50	1	116.00	116.00	0	2,935	0.00%
2022/04/01	0	0.00	1	118.00	118.50	-1	2,904	-0.03%
2022/03/31	2	121.00	3	119.33	119.50	-1	2,882	-0.03%
2022/03/30	18.1	122.08	17.1	122.93	120.50	1	2,845	0.04%
2022/03/29	16	123.56	15	123.03	122.00	1	2,731	0.04%
2022/03/28	0	0.00	4	118.50	119.50	-4	2,534	-0.16%
2022/03/25	2	121.00	12	120.88	119.50	-10	2,495	-0.40%
2022/03/24	4	121.88	9	121.83	121.50	-5	2,438	-0.21%
2022/03/23	30	123.43	13	123.92	123.00	17	2,365	0.72%
2022/03/22	6	119.08	0	0.00	119.00	6	2,096	0.29%
2022/03/21	0	0.00	5	119.00	117.50	-5	2,056	-0.24%
2022/03/18	5	117.70	0	0.00	117.50	5	2,034	0.25%
2022/03/17	2	118.00	0	0.00	119.00	2	1,989	0.10%
2022/03/16	0	0.00	1	113.00	113.50	-1	1,922	-0.05%
2022/03/15	5	112.30	5	114.60	112.00	0	1,911	0.00%
2022/03/14	0	0.00	19	115.97	116.50	-19	1,870	-1.02%
2022/03/11	5	117.00	4	116.50	117.50	1	1,827	0.05%
2022/03/10	10	117.65	10	116.85	116.00	0	1,768	0.00%
2022/03/09	24	115.48	3	115.67	115.50	21	1,653	1.27%
2022/03/08	0	0.00	1	112.50	110.50	-1	1,505	-0.07%
2022/03/07	0	0.00	1	110.00	110.00	-1	1,467	-0.07%
2022/03/04	5.2	114.00	5.1	113.79	113.50	0.2	1,445	0.01%
2022/03/03	1	113.50	2	113.50	113.50	-1	1,410	-0.07%
2022/03/02	3	110.84	3	110.50	111.00	0	1,367	0.00%
2022/03/01	3	108.83	3	109.00	109.00	0	1,340	0.00%
2022/02/24	1	108.00	0	0.00	105.50	1	1,349	0.07%
2022/02/23	0	108.00	0	0.00	108.50	0	1,343	0.00%
2022/02/16	5	107.90	0	0.00	108.50	5	1,536	0.33%
2022/02/09	0	0.00	1	104.50	105.50	-1	1,531	-0.07%
2022/01/25	0	0.00	0	102.50	101.00	0	1,572	0.00%
2022/01/21	0	105.00	0	0.00	105.50	0	1,688	0.00%
2022/01/20	1	103.50	2	102.00	104.50	-1	1,735	-0.06%
2022/01/19	2	104.00	0	0.00	103.00	2	1,816	0.11%
2022/01/18	0	0.00	4	106.38	105.00	-4	2,009	-0.20%
2022/01/14	21	101.48	1	100.50	101.50	20	2,088	0.96%
2022/01/13	2	103.50	0	0.00	102.50	2	2,130	0.09%
2022/01/11	0	0.00	0	103.50	103.50	0	2,260	0.00%
2022/01/07	0	0.00	2	105.50	105.00	-2	2,310	-0.09%
2022/01/06	0.1	110.00	1	110.00	110.00	-0.9	2,306	-0.04%
2022/01/04	1	108.50	0	0.00	109.00	1	2,312	0.04%
2022/01/03	1	110.00	0	0.00	110.00	1	2,322	0.04%
2021/12/30	3	112.50	6	112.00	112.50	-3	2,314	-0.13%
2021/12/29	1	108.00	2	109.00	110.00	-1	2,264	-0.04%
2021/12/28	1	106.50	0	0.00	106.50	1	2,241	0.04%
2021/12/21	1	105.50	0	0.00	105.50	1	2,294	0.04%
2021/12/20	0	0.00	1	103.00	103.00	-1	2,306	-0.04%
2021/12/13	1	104.50	0	0.00	104.00	1	2,336	0.04%
2021/12/10	0	0.00	2	105.00	105.00	-2	2,342	-0.09%
2021/12/07	0	0.00	1	105.50	105.50	-1	2,427	-0.04%
2021/12/06	1	107.00	0	0.00	107.00	1	2,475	0.04%
2021/12/03	1	109.00	1	109.00	108.50	0	2,545	0.00%
2021/12/02	2	107.00	1.2	107.38	107.00	0.8	2,616	0.03%
2021/12/01	1.2	108.25	1.5	105.97	109.00	-0.3	2,673	-0.01%
2021/11/29	1	101.50	0	0.00	105.50	1	2,886	0.03%
2021/11/26	2	104.75	0	0.00	104.00	2	2,937	0.07%
2021/11/24	1	106.00	4	106.63	107.50	-3	2,985	-0.10%
2021/11/23	3	108.50	0	0.00	108.50	3	2,999	0.10%
2021/11/19	3	111.00	0	0.00	109.50	3	3,098	0.10%
2021/11/18	2	111.00	1	111.50	112.50	1	3,195	0.03%
2021/11/17	0	0.00	1	112.00	112.00	-1	3,203	-0.03%
2021/11/16	0	0.00	1	109.00	109.00	-1	3,179	-0.03%
2021/11/15	1	109.00	1	109.50	109.00	0	3,218	0.00%
2021/11/12	1	108.00	2	107.75	106.50	-1	3,253	-0.03%
2021/11/11	0	0.00	2	107.50	106.50	-2	3,283	-0.06%
2021/11/10	2.5	106.90	2	107.25	108.00	0.5	3,338	0.01%
2021/11/09	2	106.25	1	106.50	106.00	1	3,361	0.03%
2021/11/08	5	104.50	1	103.50	104.00	4	3,369	0.12%
2021/11/05	2	105.00	0	0.00	105.00	2	3,404	0.06%
2021/11/04	2	105.50	1	105.00	104.00	1	3,439	0.03%
2021/11/02	0	0.00	3	104.67	103.00	-3	3,655	-0.08%
2021/11/01	4	104.88	2	103.00	106.00	2	3,680	0.05%
2021/10/29	6	102.58	2	103.50	103.00	4	3,746	0.11%
2021/10/28	5	105.10	8	105.00	105.00	-3	3,765	-0.08%
2021/10/27	2	106.75	1	106.00	108.50	1	3,793	0.03%
2021/10/26	16	108.00	8	107.88	107.00	8	3,828	0.21%
2021/10/25	1	117.00	0	0.00	118.50	1	3,885	0.03%
2021/10/22	10	115.20	10	116.25	117.00	0	4,099	0.00%
2021/10/21	0	0.00	5	115.10	113.00	-5	4,279	-0.12%
2021/10/20	8	115.94	6	114.67	115.50	2	4,452	0.04%
2021/10/19	6	111.25	3	113.17	114.00	3	4,703	0.06%
2021/10/18	1	109.00	0	0.00	109.00	1	5,117	0.02%
2021/10/15	0	0.00	4	110.00	110.50	-4	5,588	-0.07%
2021/10/14	3	103.50	6	105.00	104.50	-3	5,788	-0.05%
2021/10/13	2	103.25	12	103.33	103.00	-10	6,351	-0.16%
2021/10/12	2	108.75	0	0.00	107.50	2	6,537	0.03%
2021/10/08	4	114.25	2	110.75	111.00	2	6,678	0.03%
2021/10/06	2	107.25	1	109.00	106.50	1	7,303	0.01%
2021/10/05	1	110.50	2	108.25	110.50	-1	7,572	-0.01%
2021/10/04	2	108.25	4	108.75	107.50	-2	7,642	-0.03%
2021/10/01	2	109.75	1	110.00	108.00	1	7,685	0.01%
2021/09/30	0	0.00	3	112.17	113.50	-3	7,694	-0.04%
2021/09/29	0	0.00	6	110.50	110.50	-6	7,697	-0.08%
2021/09/28	3	114.83	0	0.00	114.50	3	7,709	0.04%
2021/09/24	0	0.00	1	117.00	117.00	-1	7,702	-0.01%
2021/09/23	1	117.00	1	118.50	116.00	0	7,687	0.00%
2021/09/22	0	0.00	0	116.50	117.50	0	7,697	0.00%
2021/09/17	0	119.00	0	0.00	118.00	0	7,715	0.00%
2021/09/16	1	117.00	10	116.60	117.00	-9	7,716	-0.12%
2021/09/15	3	116.83	0	0.00	117.50	3	7,729	0.04%
2021/09/14	1	116.00	4	117.88	119.00	-3	7,752	-0.04%
2021/09/13	5	118.00	3	118.50	117.50	2	7,756	0.03%
2021/09/10	4	116.00	1	115.50	116.00	3	7,780	0.04%
2021/09/09	2	115.25	2	116.25	116.00	0	7,817	0.00%
2021/09/08	8	115.81	7	116.29	114.00	1	7,840	0.01%
2021/09/07	5	119.10	17.2	119.21	122.00	-12.2	7,904	-0.15%
2021/09/06	10	128.35	9.2	127.75	126.00	0.8	7,897	0.01%
2021/09/03	3	127.83	10	127.40	129.50	-7	8,131	-0.09%
2021/09/02	20	128.98	7	129.85	125.00	13	8,269	0.16%
2021/09/01	10	127.15	3	128.50	129.00	7	8,179	0.09%
2021/08/31	22	126.00	1	126.50	128.50	21	8,133	0.26%
2021/08/30	10	126.00	0	0.00	125.50	10	8,115	0.12%
2021/08/27	1.4	125.21	4	125.50	125.50	-2.6	8,096	-0.03%
2021/08/26	3	126.17	3	128.67	126.00	0	8,071	0.00%
2021/08/25	9	126.06	14	127.11	126.50	-5	8,014	-0.06%
2021/08/24	12	125.08	8	126.06	124.50	4	7,960	0.05%
2021/08/23	6	123.42	7	124.00	124.00	-1	7,855	-0.01%
2021/08/20	6	121.00	2	120.25	122.00	4	7,844	0.05%
2021/08/19	5	121.40	7	120.57	117.00	-2	7,810	-0.03%
2021/08/18	9	117.17	6	117.17	121.50	3	7,764	0.04%
2021/08/17	1	122.50	3	118.83	116.50	-2	7,741	-0.03%
2021/08/16	5	120.80	3	124.00	121.50	2	7,712	0.03%
2021/08/13	4	125.00	7	122.00	120.50	-3	7,655	-0.04%
2021/08/12	5	124.40	0	0.00	123.50	5	7,617	0.07%
2021/08/11	2	126.00	4	123.38	122.50	-2	7,595	-0.03%
2021/08/10	1	127.00	3	127.00	126.50	-2	7,575	-0.03%
2021/08/09	13	139.27	8.1	134.47	131.50	5	7,561	0.07%
2021/08/06	4	138.63	7	139.00	138.00	-3	7,426	-0.04%
2021/08/05	2	137.50	5	137.90	137.50	-3	7,380	-0.04%
2021/08/04	3.5	136.72	32	136.47	135.50	-28.5	7,358	-0.39%
2021/08/03	7	137.21	9	138.28	139.00	-2	7,293	-0.03%
2021/08/02	1	137.50	1	135.50	136.50	0	7,234	0.00%
2021/07/30	8	137.81	12	135.08	134.50	-4	7,180	-0.06%
2021/07/29	19	136.76	13.1	135.44	136.00	5.9	7,096	0.08%
2021/07/28	48	133.63	53	133.95	136.00	-5	6,891	-0.07%
2021/07/27	29	136.19	21	136.38	133.50	8	6,708	0.12%
2021/07/26	23	135.98	18.2	136.09	137.50	4.9	6,546	0.07%
2021/07/23	12.1	135.81	11.1	132.93	131.00	1.1	6,378	0.02%
2021/07/22	77.1	145.98	22.3	145.66	144.00	54.8	6,094	0.90%
2021/07/21	35.2	144.10	40	144.68	144.50	-4.8	5,887	-0.08%
2021/07/20	13.1	139.39	14.3	138.85	135.50	-1.3	5,616	-0.02%
2021/07/19	58	144.39	50.3	143.38	142.00	7.7	5,552	0.14%
2021/07/16	19	129.42	19	131.05	137.50	0	5,129	0.00%
2021/07/15	6	124.58	27.1	123.92	125.00	-21.1	4,912	-0.43%
2021/07/14	8.2	122.18	86	124.99	124.50	-77.9	4,772	-1.63%
2021/07/13	117.4	124.99	48	124.71	121.00	69.4	4,530	1.53%	大買/
2021/07/12	10.1	114.28	57.5	115.00	116.00	-47.4	4,161	-1.14%
2021/07/09	8.1	104.53	8	107.00	105.50	0.1	3,907	0.00%
2021/07/08	9	104.22	3.2	104.06	103.50	5.8	3,869	0.15%
2021/07/07	15	101.83	0	0.00	103.50	15	3,842	0.39%
2021/07/06	1	101.00	0	0.00	100.00	1	3,874	0.03%
2021/07/05	6.1	102.10	1	102.00	102.50	5.1	3,926	0.13%
2021/07/02	1	99.00	1	97.70	99.70	0	4,024	0.00%
2021/07/01	0	0.00	2	98.80	98.50	-2	4,066	-0.05%
2021/06/29	3	100.50	0	0.00	99.00	3	4,132	0.07%
2021/06/28	0	0.00	1	98.40	100.50	-1	4,203	-0.02%
2021/06/24	0	0.00	3	101.00	101.50	-3	4,309	-0.07%
2021/06/23	1.1	101.59	2	102.50	102.00	-0.9	4,318	-0.02%
2021/06/22	5	101.30	0	0.00	100.50	5	4,307	0.12%
2021/06/21	2	102.00	0.1	101.50	100.50	1.9	4,291	0.04%
2021/06/18	5.1	105.65	0	0.00	106.00	5.1	4,272	0.12%
2021/06/16	4	107.00	14	106.54	104.50	-10	4,140	-0.24%
2021/06/15	26	106.06	16	105.25	105.50	10	4,046	0.25%
2021/06/11	64	108.09	44	105.39	105.00	20	4,015	0.50%
2021/06/10	7	104.57	11	109.68	110.00	-4	3,788	-0.11%
2021/06/09	0	0.00	9	99.57	100.00	-9	3,614	-0.25%
2021/06/08	0	0.00	2	98.50	97.30	-2	3,563	-0.06%
2021/06/07	2	97.20	1	94.10	97.00	1	3,553	0.03%
2021/06/04	0.2	95.44	0	0.00	95.60	0.2	3,534	0.01%
2021/06/03	0	0.00	2	95.40	95.40	-2	3,547	-0.06%
2021/06/02	1	93.80	0	0.00	94.30	1	3,563	0.03%
2021/06/01	5	95.90	0	0.00	95.10	5	3,564	0.14%
2021/05/31	0	0.00	13	94.36	94.40	-13	3,571	-0.36%
2021/05/28	3	95.70	2	94.90	94.60	1	3,581	0.03%
2021/05/27	2	93.65	3	93.80	94.20	-1	3,576	-0.03%
2021/05/26	0	0.00	3	93.87	92.90	-3	3,620	-0.08%
2021/05/25	15	94.68	1	94.20	93.20	14	3,719	0.38%
2021/05/24	0	0.00	2	89.70	89.90	-2	3,920	-0.05%
2021/05/21	4	88.88	2	89.60	89.30	2	4,014	0.05%
2021/05/20	2	88.10	3	88.73	88.30	-1	4,058	-0.02%
2021/05/19	2	87.95	0	0.00	88.10	2	4,127	0.05%
2021/05/18	0	0.00	2	86.50	87.50	-2	4,173	-0.05%
2021/05/17	2	82.15	0	0.00	83.40	2	4,268	0.05%
2021/05/14	1	86.30	1	87.10	87.50	0	4,337	0.00%
2021/05/13	0	0.00	2	82.80	85.90	-2	4,583	-0.04%
2021/05/12	0	0.00	1	90.50	85.00	-1	4,720	-0.02%
2021/05/11	2.2	92.16	6	91.80	89.50	-3.8	4,853	-0.08%
2021/05/10	1.2	95.53	7	96.20	97.00	-5.8	4,802	-0.12%
2021/05/07	2.4	96.86	0	0.00	97.00	2.4	4,782	0.05%
2021/05/06	0	0.00	1	96.70	96.00	-1	4,748	-0.02%
2021/05/05	2	97.75	11	97.01	94.00	-9	4,716	-0.19%
2021/05/04	2	97.10	2	96.55	97.70	0	4,719	0.00%
2021/05/03	4	99.78	10	101.23	98.90	-6	4,666	-0.13%
2021/04/29	6	102.92	8	102.69	102.50	-2	4,589	-0.04%
2021/04/28	17	101.76	22	101.89	102.50	-5	4,530	-0.11%
2021/04/27	12	102.63	13	104.00	101.00	-1	4,451	-0.02%
2021/04/26	18	101.58	27	101.58	106.50	-9	4,223	-0.21%
2021/04/23	18	96.71	54	98.03	98.80	-36	4,003	-0.90%
2021/04/22	86	94.88	12	97.38	97.40	74	3,843	1.93%
2021/04/21	25	93.67	0	0.00	93.40	25	3,679	0.68%
2021/04/20	0	0.00	1	93.80	93.70	-1	3,688	-0.03%
2021/04/19	1	93.60	0	0.00	93.60	1	3,732	0.03%
2021/04/16	2	95.25	2	95.50	95.50	0	3,811	0.00%
2021/04/15	4	93.75	2	94.25	94.00	2	3,795	0.05%
2021/04/14	1	91.90	10	93.80	92.80	-9	3,779	-0.24%
2021/04/13	10	96.80	5	96.56	94.90	5	3,737	0.13%
2021/04/12	2	98.60	0	0.00	95.40	2	3,707	0.05%
2021/04/09	4	96.70	3	96.67	95.80	1	3,665	0.03%
2021/04/08	7	98.40	10	98.66	98.20	-3	3,607	-0.08%
2021/04/07	3	95.17	1	96.20	95.10	2	3,487	0.06%
2021/04/06	3	95.00	8	95.48	94.80	-5	3,428	-0.15%
2021/03/31	5	94.02	3	93.90	93.40	2	3,344	0.06%
2021/03/30	3	92.57	8	94.19	95.20	-5	3,262	-0.15%
2021/03/29	0	0.00	2	91.00	90.10	-2	3,143	-0.06%
2021/03/25	5	89.60	5	89.40	88.20	0	3,118	0.00%
2021/03/24	0	0.00	20	88.20	88.10	-20	3,118	-0.64%
2021/03/23	1	89.00	0	0.00	88.90	1	3,123	0.03%
2021/03/22	5	89.50	3	89.00	88.70	2	3,087	0.06%
2021/03/18	0	0.00	0	89.00	89.40	0	3,069	0.00%
2021/03/17	0	0.00	3	88.20	87.20	-3	3,048	-0.10%
2021/03/16	10	90.48	9	89.41	89.70	1	3,037	0.03%
2021/03/15	1	87.00	2	87.55	88.00	-1	3,066	-0.03%
2021/03/12	0	0.00	8	85.79	86.10	-8	3,048	-0.26%
2021/03/11	2	84.45	1	85.40	84.80	1	3,061	0.03%
2021/03/10	1	83.60	0	0.00	83.40	1	3,091	0.03%
2021/03/09	1	83.60	0	0.00	83.20	1	3,127	0.03%
2021/03/03	34	84.85	31	84.91	85.90	3	3,135	0.10%
2021/02/26	5	87.96	1	86.90	87.60	4	3,085	0.13%
2021/02/25	11	91.45	4	91.45	90.00	7	3,040	0.23%
2021/02/24	18	95.77	20	95.93	92.00	-2	2,949	-0.07%
2021/02/23	3	87.67	3	89.30	90.00	0	2,693	0.00%
2021/02/22	4	87.63	2	87.80	88.00	2	2,601	0.08%
2021/02/19	3	87.70	1	88.50	88.40	2	2,627	0.08%
2021/02/18	4	85.78	2	85.20	87.00	2	2,566	0.08%
2021/02/17	1	86.20	64	85.57	87.00	-63	2,549	-2.47%
2021/02/05	4	81.18	6	81.80	82.40	-2	2,429	-0.08%
2021/02/04	63	80.36	126	80.39	81.80	-63	2,325	-2.71%	大賣/
2021/02/03	87	77.43	67	76.68	78.20	20	2,047	0.98%
2021/02/02	30	74.69	26	75.08	74.80	4	1,886	0.21%
2021/02/01	3	73.27	0	0.00	73.50	3	1,712	0.18%
2021/01/29	0	0.00	5	72.20	71.20	-5	1,692	-0.30%
2021/01/28	2	71.55	0	0.00	71.80	2	1,686	0.12%
2021/01/26	0	0.00	190	72.53	72.90	-190	1,678	-11.32%	大賣/鉅額交易
2021/01/25	190	73.39	0	0.00	74.00	190	1,638	11.60%	大買/鉅額交易
2021/01/22	1	71.40	0	0.00	71.80	1	1,639	0.06%
2021/01/20	12	71.69	0	0.00	71.00	12	1,716	0.70%
2021/01/13	7	72.71	0	0.00	72.80	7	1,725	0.41%
2021/01/12	4	73.88	0	0.00	72.80	4	1,728	0.23%
2021/01/11	12	74.20	11	74.39	75.10	1	1,670	0.06%
2021/01/08	6	71.98	0	0.00	72.20	6	1,570	0.38%
2021/01/07	1	71.30	0	0.00	71.40	1	1,578	0.06%
2021/01/05	2	72.10	2	72.60	72.70	0	1,588	0.00%
2021/01/04	0	0.00	1	72.90	73.40	-1	1,597	-0.06%
2020/12/30	1	72.40	0	0.00	72.50	1	1,598	0.06%
2020/12/28	3	71.17	0	0.00	71.20	3	1,582	0.19%
2020/12/22	0	0.00	1	72.60	71.00	-1	1,550	-0.06%
2020/12/18	0	0.00	1	72.80	71.70	-1	1,512	-0.07%
2020/12/17	0	0.00	6	72.43	72.40	-6	1,488	-0.40%
2020/12/14	3	71.87	0	0.00	71.60	3	1,450	0.21%
2020/12/09	9	75.72	4	74.80	75.60	5	1,397	0.36%
2020/12/07	3	74.10	5	73.88	73.50	-2	1,277	-0.16%
2020/12/04	2	73.20	3	73.40	73.50	-1	1,247	-0.08%
2020/12/03	6	72.97	2	71.90	71.90	4	1,212	0.33%
2020/11/27	0	0.00	2	73.25	72.50	-2	1,129	-0.18%
2020/11/25	2	72.25	1	71.80	71.30	1	1,065	0.09%
2020/11/24	1	72.50	0	0.00	72.60	1	1,048	0.10%
2020/11/19	0	0.00	1	72.60	72.70	-1	995	-0.10%
2020/11/18	6	72.90	7	72.90	72.80	-1	973	-0.10%
2020/11/12	2	69.25	0	0.00	69.10	2	878	0.23%
2020/11/11	2	69.50	0	0.00	69.50	2	883	0.23%
2020/11/09	3	69.77	0	0.00	69.90	3	880	0.34%
2020/10/30	7	70.76	7	70.37	70.50	0	1,086	0.00%
2020/10/29	1	69.20	1	69.40	70.50	0	1,073	0.00%
2020/10/28	0	0.00	5	69.08	69.40	-5	1,042	-0.48%
2020/10/27	2	68.20	0	0.00	68.50	2	1,046	0.19%
2020/10/20	0	0.00	1	67.90	67.90	-1	1,149	-0.09%
2020/10/15	2	67.00	0	0.00	66.90	2	1,176	0.17%
2020/10/14	1	68.10	2	68.30	68.40	-1	1,178	-0.08%
2020/10/12	3	67.30	0	0.00	66.60	3	1,205	0.25%
2020/09/18	0	0.00	1	66.30	66.50	-1	1,818	-0.05%
2020/09/08	0	0.00	1	65.20	65.90	-1	1,978	-0.05%
2020/09/07	1	65.00	0	0.00	64.40	1	1,982	0.05%
2020/08/26	0	0.00	1	64.90	64.90	-1	2,128	-0.05%
2020/08/20	0	0.00	1	63.90	63.90	-1	2,150	-0.05%
2020/08/19	0	0.00	1	65.70	65.60	-1	2,123	-0.05%
2020/08/14	0	0.00	1	66.80	67.00	-1	2,107	-0.05%
2020/08/10	1	72.60	0	0.00	72.70	1	2,057	0.05%
2020/08/07	0	0.00	6	72.60	72.70	-6	2,034	-0.29%
2020/08/06	20	73.91	3	73.70	73.30	17	2,010	0.85%
2020/08/05	1	73.00	1	73.30	73.30	0	1,944	0.00%
2020/08/04	1	72.30	0	0.00	72.80	1	1,939	0.05%
2020/08/03	1	72.50	0	0.00	72.20	1	1,941	0.05%
2020/07/31	21	73.37	0	0.00	72.30	21	1,936	1.08%
2020/07/29	2	71.60	3	71.47	71.70	-1	1,925	-0.05%
2020/07/28	10	69.45	5	69.76	68.50	5	1,897	0.26%
2020/07/22	0	0.00	2	72.25	72.20	-2	1,920	-0.10%
2020/07/16	1	70.50	1	71.70	71.00	0	1,890	0.00%
2020/07/14	3	73.37	2	73.80	73.00	1	1,816	0.06%
2020/07/13	0	0.00	4	73.30	73.40	-4	1,801	-0.22%
2020/07/10	0	0.00	7	71.89	71.50	-7	1,731	-0.40%
2020/07/08	8	73.01	6	72.87	72.70	2	1,667	0.12%
2020/07/07	16	73.26	23	72.53	73.00	-7	1,596	-0.44%
2020/07/06	5	70.08	2	70.10	69.90	3	1,436	0.21%
2020/07/03	1	69.00	0	0.00	68.60	1	1,421	0.07%
2020/07/02	0	0.00	1	68.10	68.40	-1	1,446	-0.07%
2020/06/30	0	0.00	1	67.00	66.70	-1	1,504	-0.07%
2020/06/29	0	0.00	2	66.75	66.70	-2	1,508	-0.13%
2020/06/24	0	0.00	1	67.80	67.40	-1	1,499	-0.07%
2020/06/22	1	66.60	1	66.20	66.90	0	1,508	0.00%
2020/06/19	1	65.20	1	66.50	65.20	0	1,508	0.00%
2020/06/16	1	65.20	0	0.00	65.20	1	1,448	0.07%
2020/06/12	0	0.00	6	65.85	65.70	-6	1,505	-0.40%
2020/06/08	1	68.00	0	0.00	67.90	1	1,680	0.06%
2020/06/04	0	0.00	9	67.14	67.60	-9	1,759	-0.51%
2020/06/02	2	66.35	5	66.76	66.40	-3	2,185	-0.14%
2020/05/29	2	64.60	0	0.00	64.40	2	2,458	0.08%
2020/05/28	10	65.58	0	0.00	65.10	10	2,459	0.41%
2020/05/27	9	65.89	0	0.00	65.80	9	2,470	0.36%
2020/05/15	0	0.00	1	64.70	64.20	-1	2,460	-0.04%
2020/05/13	0	0.00	5	66.30	66.20	-5	2,424	-0.21%
2020/05/12	0	0.00	1	66.70	66.30	-1	2,418	-0.04%
2020/05/11	2	66.30	3	66.23	66.60	-1	2,401	-0.04%
2020/05/08	0	0.00	7	66.23	66.10	-7	2,391	-0.29%
2020/05/07	0	0.00	4	66.25	66.50	-4	2,400	-0.17%
2020/05/06	1	65.80	2	66.45	65.90	-1	2,463	-0.04%
2020/05/04	0	0.00	2	65.50	65.30	-2	2,496	-0.08%
2020/04/30	4	66.13	0	0.00	66.30	4	2,502	0.16%
2020/04/29	3	66.47	6	66.38	66.20	-3	2,523	-0.12%
2020/04/28	5	66.74	48	66.87	66.60	-43	2,500	-1.72%
2020/04/27	4	69.80	6	69.25	70.00	-2	2,450	-0.08%
2020/04/24	3	67.67	0	0.00	68.00	3	2,408	0.12%
2020/04/23	10	66.90	6	67.43	68.00	4	2,387	0.17%
2020/04/22	12	65.17	2	66.50	66.50	10	2,369	0.42%
2020/04/21	9	66.09	10	66.33	66.00	-1	2,357	-0.04%
2020/04/20	30	66.97	2	67.10	67.40	28	2,344	1.19%
2020/04/17	4	67.88	0	0.00	66.60	4	2,338	0.17%
2020/04/16	4	65.93	1	66.70	67.00	3	2,299	0.13%
2020/04/15	0	0.00	6	65.25	65.80	-6	2,271	-0.26%
2020/04/14	13	64.77	0	0.00	64.70	13	2,248	0.58%
2020/04/10	1	63.90	0	0.00	63.90	1	2,211	0.05%
2020/04/09	0	0.00	2	64.60	64.10	-2	2,201	-0.09%
2020/04/08	1	64.80	10	64.09	65.00	-9	2,179	-0.41%
2020/04/07	1	64.10	22	63.74	64.50	-21	2,157	-0.97%
2020/04/06	3	62.37	3	63.03	62.90	0	2,113	0.00%
2020/04/01	8	61.23	1	61.00	61.00	7	2,056	0.34%
2020/03/31	1	59.80	1	60.40	59.60	0	2,020	0.00%
2020/03/30	0	0.00	6	59.17	60.10	-6	2,004	-0.30%
2020/03/27	2	60.30	1	61.50	59.40	1	1,995	0.05%
2020/03/26	3	59.87	2	59.50	60.30	1	1,977	0.05%
2020/03/25	2	60.05	1	60.40	59.30	1	1,958	0.05%
2020/03/24	20	59.70	7	59.47	58.70	13	1,933	0.67%
2020/03/20	1	58.90	1	58.20	60.00	0	1,886	0.00%
2020/03/18	5	62.30	3	61.67	60.40	2	1,835	0.11%
2020/03/17	1	62.50	8	62.86	63.40	-7	1,805	-0.39%
2020/03/16	5	62.62	1	61.50	61.80	4	1,748	0.23%
2020/03/13	15	59.70	5	59.66	60.60	10	1,693	0.59%
2020/03/12	3	64.63	22	65.25	64.60	-19	1,644	-1.16%
2020/03/11	16	69.34	5	69.38	67.60	11	1,574	0.70%
2020/03/10	14	68.59	13	68.69	68.70	1	1,542	0.06%
2020/03/09	17	73.09	6	72.00	69.90	11	1,459	0.75%
2020/03/06	8	73.16	25	73.94	74.00	-17	1,236	-1.37%
2020/03/05	20	71.74	3	70.47	70.20	17	982	1.73%
2020/03/04	16	68.86	1	72.20	71.20	15	871	1.72%
2020/03/03	1	65.60	0	0.00	65.80	1	681	0.15%
2020/03/02	0	0.00	1	64.60	64.50	-1	671	-0.15%
2020/02/26	0	0.00	6	66.70	66.50	-6	645	-0.93%
2020/02/25	2	66.50	0	0.00	66.50	2	645	0.31%
2020/02/24	7	68.07	1	68.00	67.40	6	633	0.95%
2020/02/19	1	68.20	0	0.00	68.40	1	628	0.16%
2020/02/18	1	69.30	0	0.00	68.90	1	623	0.16%
2020/02/17	2	70.00	1	70.30	69.40	1	627	0.16%
2020/02/13	2	70.50	4	69.68	70.00	-2	638	-0.31%
2020/02/12	0	0.00	4	69.70	70.00	-4	635	-0.63%
2020/02/11	0	0.00	3	69.50	69.50	-3	632	-0.47%
2020/02/10	5	70.22	10	69.88	69.50	-5	629	-0.79%
2020/02/07	17	71.09	1	71.20	71.30	16	606	2.64%
2020/02/06	5	71.10	5	72.10	69.30	0	528	0.00%
2020/01/08	1	67.30	0	0.00	67.40	1	420	0.24%
2020/01/02	2	68.80	0	0.00	69.40	2	427	0.47%
2019/12/18	0	0.00	5	70.40	70.80	-5	469	-1.06%
2019/12/17	0	0.00	2	70.40	70.50	-2	475	-0.42%
2019/12/16	7	70.64	0	0.00	70.00	7	478	1.46%
2019/12/11	1	69.30	0	0.00	69.20	1	478	0.21%
2019/12/09	0	0.00	10	69.90	69.70	-10	480	-2.08%
2019/12/05	0	0.00	1	69.40	69.10	-1	469	-0.21%
2019/11/26	0	0.00	1	68.50	68.50	-1	448	-0.22%
2019/11/22	1	66.70	0	0.00	66.70	1	448	0.22%
2019/11/18	0	0.00	4	68.30	68.60	-4	442	-0.90%
2019/11/14	0	0.00	1	67.90	68.00	-1	436	-0.23%
2019/11/12	2	65.40	0	0.00	66.00	2	426	0.47%
2019/11/06	2	66.40	0	0.00	66.50	2	471	0.42%
2019/10/30	1	66.40	10	66.90	66.60	-9	498	-1.80%
2019/10/22	1	67.80	0	0.00	67.50	1	550	0.18%
2019/09/23	30	68.53	10	68.60	68.30	20	636	3.14%
2019/09/20	0	0.00	2	66.30	66.80	-2	626	-0.32%
2019/09/18	2	64.50	0	0.00	64.20	2	656	0.30%
2019/08/07	0	0.00	1	71.50	70.60	-1	828	-0.12%
2019/08/05	1	70.20	0	0.00	70.20	1	841	0.12%
2019/08/02	1	71.00	0	0.00	70.80	1	848	0.12%
2019/08/01	0	0.00	1	71.30	71.10	-1	855	-0.12%
2019/07/30	1	70.80	73	71.39	70.00	-72	841	-8.56%
2019/07/24	0	0.00	17	74.50	74.20	-17	830	-2.05%
2019/07/23	0	0.00	1	74.30	74.00	-1	835	-0.12%
2019/07/18	1	73.50	0	0.00	73.10	1	876	0.11%
2019/07/03	0	0.00	2	73.60	74.00	-2	937	-0.21%
2019/07/01	1	73.40	0	0.00	73.50	1	924	0.11%
2019/06/27	0	0.00	4	71.60	71.60	-4	908	-0.44%
2019/06/26	1	71.80	0	0.00	71.50	1	898	0.11%
2019/06/25	2	71.90	10	71.22	71.50	-8	890	-0.90%
2019/06/19	1	67.30	0	0.00	67.30	1	815	0.12%
2019/06/14	0	0.00	1	68.20	67.80	-1	836	-0.12%
2019/06/13	0	0.00	5	68.24	68.00	-5	839	-0.60%
2019/06/12	7	68.50	0	0.00	68.70	7	840	0.83%
2019/06/10	1	66.60	3	66.40	66.10	-2	830	-0.24%
2019/06/06	13	66.51	0	0.00	66.30	13	829	1.57%
2019/06/05	0	0.00	1	66.50	66.50	-1	828	-0.12%
2019/06/04	0	0.00	3	66.93	65.70	-3	828	-0.36%
2019/05/29	20	64.90	0	0.00	64.80	20	841	2.38%
2019/05/24	20	65.30	0	0.00	65.00	20	846	2.36%
2019/05/22	15	65.30	0	0.00	65.20	15	843	1.78%
2019/05/21	5	64.74	0	0.00	65.20	5	849	0.59%
2019/05/20	1	65.50	0	0.00	65.50	1	843	0.12%
2019/05/17	5	65.00	0	0.00	65.20	5	852	0.59%
2019/05/14	5	65.00	0	0.00	66.30	5	883	0.57%
2019/05/07	1	72.30	0	0.00	72.10	1	1,081	0.09%
2019/05/02	7	72.94	0	0.00	72.80	7	1,116	0.63%
2019/04/29	0	0.00	13	73.60	73.10	-13	1,134	-1.15%
2019/04/26	4	74.35	0	0.00	74.20	4	1,150	0.35%
2019/04/24	0	0.00	1	78.40	76.50	-1	1,193	-0.08%
2019/04/23	2	77.15	2	77.60	76.70	0	1,190	0.00%
2019/04/22	14	77.45	25	77.06	78.10	-11	1,180	-0.93%
2019/04/19	0	0.00	5	73.50	73.50	-5	1,125	-0.44%
2019/04/18	10	73.07	20	72.80	72.80	-10	1,153	-0.87%
2019/04/12	0	0.00	40	72.00	72.00	-40	1,173	-3.41%
2019/04/10	2	72.00	0	0.00	72.40	2	1,181	0.17%
2019/04/02	0	0.00	10	73.00	73.20	-10	1,172	-0.85%
2019/03/29	8	73.05	0	0.00	73.00	8	1,171	0.68%
2019/03/28	0	0.00	3	73.90	73.60	-3	1,176	-0.25%
2019/03/27	0	0.00	2	74.10	73.60	-2	1,189	-0.17%
2019/03/25	0	0.00	1	72.00	72.20	-1	1,194	-0.08%
2019/03/22	1	73.20	1	73.90	73.40	0	1,199	0.00%
2019/03/21	0	0.00	3	74.17	72.60	-3	1,231	-0.24%
2019/03/19	1	72.20	4	72.43	72.40	-3	1,226	-0.24%
2019/03/14	38	72.31	46	72.05	71.10	-8	1,217	-0.66%
2019/03/13	8	71.53	0	0.00	71.60	8	1,226	0.65%
2019/03/11	3	70.77	0	0.00	70.60	3	1,249	0.24%
2019/03/06	3	70.47	0	0.00	70.60	3	1,286	0.23%
2019/03/04	1	72.20	0	0.00	72.20	1	1,293	0.08%
2019/02/27	1	72.20	0	0.00	73.00	1	1,289	0.08%
2019/02/26	0	0.00	2	73.10	72.60	-2	1,282	-0.16%
2019/02/25	6	72.40	2	73.20	72.10	4	1,273	0.31%
2019/02/20	61	73.93	38	73.59	73.60	23	1,276	1.80%
2019/02/19	1	73.00	24	72.91	74.00	-23	1,269	-1.81%
2019/02/18	5	73.36	0	0.00	73.00	5	1,276	0.39%
2019/02/14	5	73.68	0	0.00	73.40	5	1,267	0.39%
2019/02/13	5	72.00	0	0.00	71.70	5	1,251	0.40%
2019/02/11	0	0.00	1	74.00	73.60	-1	1,230	-0.08%
2019/01/30	1	70.50	5	71.10	70.50	-4	1,196	-0.33%
2019/01/29	2	68.90	0	0.00	69.30	2	1,161	0.17%
2019/01/28	7	66.39	0	0.00	66.20	7	1,052	0.66%
2019/01/25	3	66.00	0	0.00	67.00	3	1,052	0.29%
2019/01/24	10	65.95	1	65.90	65.60	9	1,052	0.85%
2019/01/23	4	66.00	0	0.00	66.40	4	1,058	0.38%
2019/01/18	8	61.50	0	0.00	63.30	8	1,011	0.79%
2019/01/16	0	0.00	1	64.60	64.60	-1	968	-0.10%
2019/01/15	7	62.20	1	61.80	62.60	6	944	0.64%
2019/01/11	12	61.89	1	60.90	61.90	11	931	1.18%
2018/12/12	4	58.90	0	0.00	58.90	4	885	0.45%
2018/12/11	2	58.00	0	0.00	58.00	2	889	0.22%
2018/12/06	5	59.50	4	60.00	58.70	1	902	0.11%
2018/11/29	1	60.30	1	60.70	60.10	0	863	0.00%
2018/11/28	1	60.20	0	0.00	60.70	1	854	0.12%
2018/11/19	0	0.00	1	58.80	58.80	-1	994	-0.10%
2018/11/14	0	0.00	1	58.40	57.70	-1	1,082	-0.09%
2018/11/13	1	56.10	0	0.00	56.60	1	1,112	0.09%
2018/11/12	5	57.00	0	0.00	56.90	5	1,156	0.43%
2018/11/09	1	57.00	2	57.10	57.30	-1	1,198	-0.08%
2018/11/08	4	58.38	0	0.00	58.00	4	1,221	0.33%
2018/11/06	5	58.40	0	0.00	56.60	5	1,253	0.40%
2018/11/05	0	0.00	2	58.60	58.50	-2	1,253	-0.16%
2018/11/02	5	59.88	5	59.50	59.60	0	1,253	0.00%
2018/11/01	1	59.50	0	0.00	58.70	1	1,264	0.08%
2018/10/31	5	59.00	5	58.40	58.40	0	1,251	0.00%
2018/10/30	1	60.00	0	0.00	58.80	1	1,248	0.08%
2018/10/29	0	0.00	1	60.90	61.70	-1	1,263	-0.08%
2018/10/24	7	65.80	2	65.50	65.10	5	1,297	0.39%
2018/10/23	3	67.00	8	66.54	65.00	-5	1,302	-0.38%
2018/10/22	6	66.02	1	67.80	67.70	5	1,297	0.39%
2018/10/19	5	65.80	0	0.00	65.00	5	1,291	0.39%
2018/10/18	0	0.00	1	67.40	67.00	-1	1,277	-0.08%
2018/10/16	10	68.60	0	0.00	68.00	10	1,300	0.77%
2018/10/15	5	68.70	3	68.67	69.60	2	1,295	0.15%
2018/10/12	4	68.08	0	0.00	68.10	4	1,296	0.31%
2018/10/11	5	67.02	7	66.99	66.10	-2	1,295	-0.15%
2018/10/09	0	0.00	4	70.90	71.20	-4	1,288	-0.31%
2018/10/08	0	0.00	1	72.10	72.10	-1	1,336	-0.07%
2018/10/05	1	73.60	0	0.00	73.70	1	1,330	0.08%
2018/10/03	75	79.49	9	77.94	76.50	66	1,327	4.97%
2018/10/02	4	79.43	74	78.44	80.50	-70	1,309	-5.35%
2018/09/10	0	0.00	14	78.84	78.00	-14	1,335	-1.05%
2018/09/06	0	0.00	1	82.60	83.50	-1	1,479	-0.07%
2018/08/31	0	0.00	30	85.50	84.60	-30	1,620	-1.85%
2018/08/29	0	0.00	10	82.20	82.20	-10	1,598	-0.63%
2018/08/28	1	83.20	0	0.00	83.50	1	1,579	0.06%
2018/08/23	0	0.00	1	81.50	81.80	-1	1,543	-0.06%
2018/08/22	0	0.00	1	81.90	81.80	-1	1,546	-0.06%
2018/08/21	2	82.20	3	81.60	82.00	-1	1,547	-0.06%
2018/08/20	0	0.00	1	81.80	79.40	-1	1,494	-0.07%
2018/08/17	2	80.20	11	79.60	79.80	-9	1,462	-0.62%
2018/08/16	5	78.40	12	78.31	78.50	-7	1,421	-0.49%
2018/08/15	0	0.00	1	76.90	76.80	-1	1,380	-0.07%
2018/08/14	21	74.59	20	74.25	76.00	1	1,356	0.07%
2018/08/13	1	77.20	50	77.00	77.40	-49	1,347	-3.64%
2018/08/10	0	0.00	3	79.00	78.00	-3	1,324	-0.23%
2018/08/09	0	0.00	2	79.20	78.80	-2	1,324	-0.15%
2018/08/08	0	0.00	1	78.40	78.50	-1	1,338	-0.07%
2018/08/03	3	76.00	1	77.00	77.00	2	1,342	0.15%
2018/08/02	0	0.00	4	74.30	74.90	-4	1,355	-0.30%
2018/08/01	0	0.00	1	74.20	74.50	-1	1,373	-0.07%
2018/07/31	1	72.90	1	73.40	72.90	0	1,384	0.00%
2018/07/26	0	0.00	1	72.10	72.10	-1	1,387	-0.07%
2018/07/25	3	71.37	0	0.00	71.50	3	1,427	0.21%
2018/07/24	0	0.00	1	72.20	72.20	-1	1,447	-0.07%
2018/07/23	1	70.30	0	0.00	70.20	1	1,461	0.07%
2018/07/19	1	71.80	0	0.00	72.00	1	1,461	0.07%
2018/07/18	11	72.60	0	0.00	72.00	11	1,487	0.74%
2018/07/17	0	0.00	3	72.07	72.10	-3	1,487	-0.20%
2018/07/16	3	71.70	0	0.00	71.00	3	1,473	0.20%
2018/07/12	39	74.79	7	74.73	74.20	32	1,473	2.17%
2018/07/11	20	73.30	49	73.16	74.00	-29	1,477	-1.96%
2018/06/28	1	73.80	0	0.00	73.50	1	1,623	0.06%
2018/06/25	1	73.40	0	0.00	73.40	1	1,635	0.06%
2018/06/22	2	74.35	0	0.00	74.20	2	1,643	0.12%
2018/06/20	2	74.80	2	74.60	74.90	0	1,685	0.00%
2018/06/19	4	75.18	3	75.20	75.40	1	1,707	0.06%
2018/06/15	5	79.00	0	0.00	77.80	5	1,701	0.29%
2018/06/14	0	0.00	18	81.74	81.50	-18	1,588	-1.13%
2018/06/12	0	0.00	30	81.80	80.20	-30	1,555	-1.93%
2018/06/06	0	0.00	37	78.10	78.20	-37	1,560	-2.37%
2018/05/31	0	0.00	5	75.52	74.00	-5	1,638	-0.31%
2018/05/30	0	0.00	2	75.00	75.00	-2	1,698	-0.12%
2018/05/28	0	0.00	3	77.20	77.20	-3	1,756	-0.17%
2018/05/24	61	75.72	0	0.00	75.00	61	2,183	2.79%
2018/05/23	29	74.26	90	74.08	74.30	-61	2,240	-2.72%
2018/05/21	0	0.00	1	75.20	74.70	-1	2,328	-0.04%
2018/05/18	1	73.30	0	0.00	73.80	1	2,341	0.04%
2018/05/17	1	73.50	0	0.00	73.70	1	2,370	0.04%
2018/05/11	2	73.20	0	0.00	73.10	2	2,419	0.08%
2018/05/10	0	0.00	7	73.36	74.50	-7	2,442	-0.29%
2018/05/08	0.3	72.90	0	0.00	72.50	0.3	2,554	0.01%
2018/05/07	0	0.00	3	71.40	71.50	-3	2,651	-0.11%
2018/05/04	10	71.06	0	0.00	71.00	10	2,818	0.35%
2018/05/02	42	72.41	0	0.00	72.80	42	2,834	1.48%
2018/04/27	0	0.00	3	68.60	71.20	-3	2,814	-0.11%
2018/04/26	16	69.17	7	69.29	68.00	9	2,815	0.32%
2018/04/25	0	0.00	1	68.50	69.20	-1	2,826	-0.04%
2018/04/24	10	69.07	0	0.00	67.60	10	2,829	0.35%
2018/04/23	0	0.00	7	70.93	71.20	-7	2,816	-0.25%
2018/04/20	0	0.00	2	72.00	72.10	-2	2,828	-0.07%
2018/04/19	0	0.00	6	72.02	73.30	-6	2,837	-0.21%
2018/04/18	6	70.25	0	0.00	70.00	6	2,840	0.21%
2018/04/16	6	73.25	0	0.00	73.00	6	2,866	0.21%
2018/04/13	10	74.80	0	0.00	74.50	10	2,880	0.35%
2018/04/12	2	74.90	0	0.00	74.90	2	2,915	0.07%
2018/04/10	40	75.05	0	0.00	74.70	40	3,010	1.33%
2018/04/09	2	77.00	0	0.00	77.60	2	2,978	0.07%
2018/03/29	0.2	79.00	0	0.00	77.80	0.2	2,926	0.01%
2018/03/23	61	78.26	4	79.10	79.10	57	3,068	1.86%
2018/03/22	2	80.55	0	0.00	80.70	2	3,068	0.07%
2018/03/21	0.3	80.60	1	81.20	80.30	-0.7	3,055	-0.02%
2018/03/20	1	79.00	0	0.00	79.30	1	3,066	0.03%
2018/03/16	4	80.65	0	0.00	81.10	4	3,114	0.13%
2018/03/15	1	82.50	0	0.00	82.00	1	3,091	0.03%
2018/03/14	5	81.60	11	81.67	81.70	-6	3,070	-0.20%
2018/03/13	4	80.25	0	0.00	80.10	4	3,064	0.13%
2018/03/12	34	79.86	4	80.53	79.80	30	3,050	0.98%
2018/03/08	1	82.40	0	0.00	81.80	1	3,025	0.03%
2018/03/07	3	81.10	0	0.00	81.00	3	3,014	0.10%
2018/03/06	6.1	83.09	0	0.00	82.50	6.1	3,016	0.20%
2018/03/05	1.4	83.10	21	84.56	83.90	-19.6	2,991	-0.66%
2018/03/02	4.1	82.83	3	81.70	81.70	1.1	3,002	0.04%
2018/03/01	1	81.80	0	0.00	81.70	1	2,972	0.03%
2018/02/26	56	86.84	57	87.70	83.10	-1	2,869	-0.03%
2018/02/23	0	0.00	4	79.65	80.00	-4	2,571	-0.16%
2018/02/22	2	77.85	0	0.00	78.60	2	2,670	0.07%
2018/02/21	2.8	77.70	3	76.80	77.80	-0.2	2,683	-0.01%
2018/02/12	0	0.00	2	74.55	74.60	-2	2,649	-0.08%
2018/02/07	2.8	74.37	3	74.40	73.90	-0.2	2,717	-0.01%
2018/02/02	0	0.00	1	77.80	77.30	-1	2,794	-0.04%
2018/02/01	5	80.80	8	79.50	78.60	-3	2,886	-0.10%
2018/01/31	2	78.65	17	78.90	78.40	-15	2,910	-0.52%
2018/01/30	26	77.77	9	79.62	76.70	17	2,964	0.57%
2018/01/29	11	79.04	82	77.72	80.30	-71	2,928	-2.42%
2018/01/26	0	0.00	5	75.00	75.00	-5	2,908	-0.17%
2018/01/25	1	72.70	0	0.00	72.60	1	3,055	0.03%
2018/01/24	0	0.00	1	74.30	74.30	-1	3,259	-0.03%
2018/01/23	6	74.03	0	0.00	73.50	6	3,409	0.18%
2018/01/22	1	72.50	0	0.00	74.70	1	3,403	0.03%
2018/01/19	2	72.80	0	0.00	72.50	2	3,432	0.06%
2018/01/17	16	72.30	0	0.00	72.50	16	3,425	0.47%
2018/01/16	0	0.00	1	74.00	73.70	-1	3,435	-0.03%
2018/01/15	0	0.00	1	73.00	72.40	-1	3,433	-0.03%
2018/01/12	7	73.37	0	0.00	72.80	7	3,452	0.20%
2018/01/11	1	73.00	0	0.00	73.30	1	3,473	0.03%
2018/01/10	0	0.00	3	72.63	72.30	-3	3,483	-0.09%
2018/01/09	2	70.60	2	70.35	70.30	0	3,489	0.00%
2018/01/08	10	72.48	3	72.60	71.90	7	3,604	0.19%
2018/01/05	25	72.40	3	72.73	74.10	22	3,674	0.60%
2018/01/04	7	70.56	0	0.00	70.80	7	3,616	0.19%