台郡 (6269)-群益金鼎-新莊券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
90.7
漲跌
▼2.2
漲幅
-2.37%
成交量
2,407張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台郡 (6269)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/04/18	0	0.00	1	93.10	92.90	-1	1,606	-0.06%
2024/04/17	1	92.50	0	0.00	92.90	1	1,581	0.06%
2024/04/11	1	92.70	1	92.20	92.80	0	1,466	0.00%
2024/04/10	0	0.00	10	92.60	92.10	-10	1,470	-0.68%
2024/04/08	0	0.00	2	91.80	91.60	-2	1,422	-0.14%
2024/04/03	0	0.00	1	92.00	91.00	-1	1,413	-0.07%
2024/04/02	0	0.00	6	91.95	92.00	-6	1,407	-0.43%
2024/04/01	0	0.00	1	91.60	91.40	-1	1,406	-0.07%
2024/03/29	1	90.80	1	91.20	91.20	0	1,412	0.00%
2024/03/26	1	89.50	0	0.00	89.50	1	1,451	0.07%
2024/03/25	1	90.20	1	90.50	90.50	0	1,465	0.00%
2024/03/22	3	91.00	4	91.18	91.20	-1	1,525	-0.07%
2024/03/21	3	91.00	3	91.50	91.50	0	1,523	0.00%
2024/03/20	3	91.20	5	91.90	91.20	-2	1,494	-0.13%
2024/03/19	1	90.00	16	89.83	89.90	-15	1,426	-1.05%
2024/03/15	2	89.25	1	89.00	88.90	1	1,389	0.07%
2024/03/14	0	0.00	5	88.70	89.00	-5	1,363	-0.37%
2024/03/08	2	86.30	0	0.00	85.70	2	1,324	0.15%
2024/03/07	18	86.56	0	0.00	86.40	18	1,302	1.38%
2024/03/06	4	87.70	0	0.00	87.10	4	1,289	0.31%
2024/02/27	2	86.70	0	0.00	86.80	2	1,274	0.16%
2024/02/23	1	88.20	0	0.00	87.80	1	1,267	0.08%
2024/02/19	0	86.60	0	0.00	86.90	0	1,223	0.00%
2024/02/16	2	83.40	0	0.00	84.80	2	1,206	0.17%
2024/02/02	5	85.40	0	0.00	85.20	5	1,167	0.43%
2024/02/01	5	85.40	2	85.90	85.70	3	1,169	0.26%
2024/01/23	0	0.00	1	84.80	85.10	-1	1,243	-0.08%
2024/01/22	1	85.00	0	0.00	84.90	1	1,242	0.08%
2024/01/18	10	84.50	0	0.00	84.80	10	1,243	0.80%
2024/01/17	2	86.65	0	0.00	86.00	2	1,236	0.16%
2024/01/04	5	87.20	0	0.00	86.70	5	1,350	0.37%
2024/01/03	2	87.65	0	0.00	87.80	2	1,344	0.15%
2023/12/27	0	0.00	1	88.50	88.80	-1	1,336	-0.07%
2023/12/26	2	88.50	0	0.00	88.00	2	1,325	0.15%
2023/12/25	0	0.00	2	88.30	88.40	-2	1,314	-0.15%
2023/12/20	4	88.83	1	89.40	89.50	3	1,216	0.25%
2023/12/19	11	88.37	9	90.10	89.00	2	1,172	0.17%
2023/12/18	0	0.00	1	88.30	88.10	-1	1,093	-0.09%
2023/12/13	1	86.20	0	0.00	86.00	1	1,072	0.09%
2023/12/07	1	87.10	0	0.00	87.00	1	1,061	0.09%
2023/12/05	1	87.60	0	0.00	87.50	1	1,092	0.09%
2023/11/28	0	0.00	2	87.05	87.90	-2	1,055	-0.19%
2023/11/27	5	87.60	0	0.00	87.10	5	1,059	0.47%
2023/11/22	0	0.00	1	87.40	87.50	-1	1,023	-0.10%
2023/11/21	0	0.00	1	87.90	87.20	-1	1,015	-0.10%
2023/11/20	2	87.05	0	0.00	87.00	2	999	0.20%
2023/11/10	10	85.10	3	85.20	85.10	7	970	0.72%
2023/11/09	10	85.30	0	0.00	85.30	10	982	1.02%
2023/11/03	0	0.00	0.3	84.90	84.50	-0.3	1,055	-0.02%
2023/11/01	0.1	82.80	0	0.00	83.00	0.1	1,066	0.00%
2023/10/31	0.1	84.90	0	0.00	83.50	0.1	1,060	0.00%
2023/10/30	0.1	84.85	0	0.00	84.80	0.1	1,058	0.01%
2023/10/27	0.1	85.10	0	0.00	84.90	0.1	1,090	0.00%
2023/10/19	1	87.50	1.1	88.77	87.80	-0.1	1,627	0.00%
2023/10/18	2	86.00	0	0.00	85.60	2	1,591	0.13%
2023/10/04	1	87.50	0	0.00	87.30	1	1,645	0.06%
2023/09/28	0	88.50	5	88.50	88.00	-5	1,662	-0.30%
2023/09/25	0	0.00	5	88.50	88.90	-5	1,713	-0.29%
2023/09/22	5	87.50	0	0.00	87.70	5	1,727	0.29%
2023/09/20	1	88.40	0	0.00	88.10	1	1,736	0.06%
2023/09/13	0	0.00	5	88.60	88.30	-5	1,762	-0.28%
2023/09/11	6	88.25	1	88.10	88.10	5	1,797	0.28%
2023/09/08	1	90.30	22	89.49	90.10	-21	1,813	-1.16%
2023/08/29	1	88.50	1	89.20	89.20	0	1,885	0.00%
2023/08/24	5	89.70	0	0.00	89.60	5	2,001	0.25%
2023/08/22	0	0.00	6	89.00	88.80	-6	2,052	-0.29%
2023/08/21	5	88.20	0	0.00	88.10	5	2,072	0.24%
2023/08/17	1	88.30	1	89.20	89.00	0	2,071	0.00%
2023/08/11	7	89.14	0	0.00	88.50	7	2,081	0.34%
2023/08/10	4	90.25	1	89.90	90.10	3	2,064	0.15%
2023/08/09	2	91.50	0	0.00	91.40	2	2,044	0.10%
2023/08/02	0	0.00	2	93.00	93.00	-2	2,010	-0.10%
2023/08/01	0	0.00	1	92.90	93.50	-1	2,011	-0.05%
2023/07/31	1	94.70	2	97.10	92.90	-1	1,999	-0.05%
2023/07/28	6	98.00	6	98.18	98.10	0	1,816	0.00%
2023/07/27	3	91.93	0	0.00	93.00	3	1,575	0.19%
2023/07/26	24	92.97	0	0.00	92.60	24	1,575	1.52%
2023/07/25	2	93.00	0	0.00	93.40	2	1,650	0.12%
2023/07/24	9	94.16	1	93.30	93.40	8	1,665	0.48%
2023/07/21	0	0.00	1	94.10	94.20	-1	1,642	-0.06%
2023/07/20	0	0.00	1	94.20	94.20	-1	1,712	-0.06%
2023/07/19	1	93.50	1	94.20	93.20	0	1,748	0.00%
2023/07/18	0	0.00	1	93.20	93.20	-1	1,750	-0.06%
2023/07/17	1	93.00	0	0.00	93.00	1	1,756	0.06%
2023/07/14	0	0.00	2	92.80	92.50	-2	1,780	-0.11%
2023/07/10	15	92.00	0	0.00	91.80	15	1,835	0.82%
2023/06/30	1	92.70	0	0.00	92.60	1	1,823	0.05%
2023/06/28	1	91.80	0	0.00	91.50	1	1,818	0.06%
2023/06/20	0	0.00	3	92.13	91.60	-3	1,798	-0.17%
2023/06/16	0	0.00	1	93.10	93.00	-1	1,772	-0.06%
2023/06/15	1	92.40	0	0.00	92.60	1	1,758	0.06%
2023/06/14	0	0.00	1	93.30	93.20	-1	1,729	-0.06%
2023/06/05	0	0.00	1	94.60	94.70	-1	1,717	-0.06%
2023/06/02	1	95.00	0.1	94.90	94.60	0.9	1,724	0.05%
2023/05/31	3	99.07	0	0.00	98.70	3	1,688	0.18%
2023/05/26	3	98.27	2	98.20	98.00	1	1,647	0.06%
2023/05/25	2	96.10	2	97.40	97.40	0	1,630	0.00%
2023/05/22	2	96.50	0	0.00	96.30	2	1,627	0.12%
2023/05/19	1	96.00	0	0.00	96.40	1	1,624	0.06%
2023/05/16	0	0.00	1	95.30	95.00	-1	1,653	-0.06%
2023/05/09	1	95.30	0	0.00	95.20	1	1,724	0.06%
2023/05/08	0	0.00	1	95.00	95.20	-1	1,723	-0.06%
2023/05/05	1	92.60	0	0.00	92.60	1	1,705	0.06%
2023/05/03	0	0.00	2	92.40	92.70	-2	1,693	-0.12%
2023/04/28	1	94.00	0	0.00	94.50	1	1,663	0.06%
2023/04/27	3	97.53	0	0.00	96.90	3	1,567	0.19%
2023/04/25	4	98.58	2	97.40	95.20	2	1,501	0.13%
2023/04/24	3	100.33	0	0.00	98.90	3	1,417	0.21%
2023/04/21	2	99.60	0	0.00	98.90	2	1,365	0.15%
2023/04/19	0.1	100.50	0	0.00	100.00	0.1	1,328	0.01%
2023/04/18	2	101.00	4	100.33	100.50	-2	1,295	-0.15%
2023/04/17	0	0.00	1	98.60	98.10	-1	1,228	-0.08%
2023/04/14	0	0.00	0	98.30	97.90	0	1,228	0.00%
2023/04/11	7	97.84	0	0.00	97.60	7	1,202	0.58%
2023/04/06	1	98.30	1	99.80	98.30	0	1,184	0.00%
2023/03/30	1	99.20	0	0.00	99.30	1	1,148	0.09%
2023/03/27	2	98.70	0	0.00	99.10	2	1,155	0.17%
2023/03/15	1	96.00	1	96.20	95.60	0	1,308	0.00%
2023/03/07	0	0.00	2	100.50	100.00	-2	1,414	-0.14%
2023/02/16	0	99.00	1	98.50	98.30	-1	1,649	-0.06%
2023/02/14	3	97.27	1	97.80	97.20	2	1,711	0.12%
2023/02/08	1	102.50	0	0.00	103.00	1	1,753	0.06%
2023/02/02	0	0.00	1	103.00	103.50	-1	2,007	-0.05%
2023/02/01	0	0.00	2	102.00	102.00	-2	1,990	-0.10%
2023/01/31	1	100.00	2	102.00	100.00	-1	1,978	-0.05%
2023/01/30	1	99.80	0	0.00	100.50	1	1,973	0.05%
2023/01/11	1	99.80	0	0.00	99.70	1	1,964	0.05%
2022/12/28	1	98.70	0	0.00	98.20	1	1,961	0.05%
2022/12/20	1	100.00	0	0.00	99.40	1	2,005	0.05%
2022/11/25	0	0.00	1	106.00	105.50	-1	1,736	-0.06%
2022/11/24	0	0.00	8	109.00	109.00	-8	1,720	-0.47%
2022/11/23	0	0.00	4.1	108.99	109.50	-4.1	1,703	-0.24%
2022/11/21	0.1	106.50	1	107.50	108.00	-1	1,645	-0.06%
2022/11/18	0	0.00	0	108.00	108.00	0	1,617	0.00%
2022/11/17	2	108.25	2	108.00	108.00	0	1,582	0.00%
2022/11/16	2	106.50	2	107.00	108.00	0	1,547	0.00%
2022/11/15	0	0.00	5	105.80	106.50	-5	1,488	-0.34%
2022/11/08	0	0.00	0.3	99.60	100.50	-0.3	1,289	-0.02%
2022/11/04	0	0.00	8	99.20	100.00	-8	1,222	-0.65%
2022/11/03	8	99.28	2	99.20	99.80	6	1,195	0.50%
2022/11/02	1	99.80	2	98.45	98.40	-1	1,163	-0.09%
2022/11/01	1	95.60	1	96.30	97.00	0	1,074	0.00%
2022/10/13	0	0.00	1	88.60	88.30	-1	1,189	-0.08%
2022/10/12	1	91.20	0	0.00	91.70	1	1,206	0.08%
2022/10/04	0	0.00	48	86.23	87.50	-48	1,234	-3.89%
2022/10/03	0.1	84.50	34	85.41	84.30	-34	1,227	-2.77%
2022/09/30	1	86.00	10	85.05	86.90	-9	1,236	-0.73%
2022/09/29	0	0.00	9	90.40	87.50	-9	1,241	-0.73%
2022/09/26	35.1	92.91	0	0.00	90.80	35.1	1,318	2.66%
2022/09/23	24	95.54	0	0.00	95.10	24	1,335	1.80%
2022/09/22	2	95.10	2	95.90	96.00	0	1,358	0.00%
2022/09/19	30	94.10	0	0.00	93.70	30	1,328	2.26%
2022/09/16	2.1	95.98	0	0.00	95.00	2.1	1,331	0.15%
2022/09/15	1	96.80	2	96.90	96.50	-1	1,306	-0.08%
2022/09/14	2	94.60	0	0.00	96.60	2	1,301	0.15%
2022/09/13	0	0.00	7	96.04	96.10	-7	1,291	-0.54%
2022/09/12	1.1	95.01	0	0.00	95.00	1.1	1,282	0.09%
2022/09/08	5.1	94.99	0	0.00	95.30	5.1	1,279	0.39%
2022/09/07	0.1	94.60	0	0.00	95.10	0.1	1,261	0.00%
2022/08/29	3	91.80	0	0.00	92.20	3	1,254	0.24%
2022/08/18	1	93.70	0	0.00	94.30	1	1,500	0.07%
2022/08/08	1	93.10	1	92.30	93.40	0	1,498	0.00%
2022/08/05	2	93.55	2	92.70	91.80	0	1,496	0.00%
2022/08/04	3	92.10	0	0.00	92.50	3	1,507	0.20%
2022/08/02	0	0.00	1	92.90	92.90	-1	1,487	-0.07%
2022/08/01	0	0.00	1	92.80	91.90	-1	1,460	-0.07%
2022/07/29	0	0.00	7	89.56	90.60	-7	1,430	-0.49%
2022/07/25	0	0.00	5	87.00	86.90	-5	1,421	-0.35%
2022/07/21	0	0.00	1	87.00	87.90	-1	1,492	-0.07%
2022/07/20	0	0.00	1	85.70	85.40	-1	1,506	-0.07%
2022/07/07	5	77.00	0	0.00	78.10	5	1,566	0.32%
2022/07/05	0.1	76.90	0	0.00	77.30	0.1	1,585	0.00%
2022/07/01	0.2	83.90	0	0.00	82.00	0.2	1,610	0.01%
2022/06/24	2	89.20	0	0.00	89.20	2	1,664	0.12%
2022/06/22	1	89.60	0	0.00	90.10	1	1,726	0.06%
2022/06/20	2	90.10	0	0.00	89.80	2	1,773	0.11%
2022/06/14	0	0.00	3	91.67	92.90	-3	1,961	-0.15%
2022/06/01	2	95.40	0	0.00	95.60	2	2,019	0.10%
2022/05/30	3	99.70	1	101.00	100.50	2	1,952	0.10%
2022/05/27	0	0.00	1	99.30	99.20	-1	1,914	-0.05%
2022/05/20	0	0.00	3	93.60	93.10	-3	1,890	-0.16%
2022/05/19	3	92.00	0	0.00	92.90	3	1,903	0.16%
2022/05/17	0	0.00	1	92.50	92.70	-1	1,948	-0.05%
2022/05/16	0	0.00	3	92.70	91.30	-3	1,978	-0.15%
2022/05/11	2	91.00	0	0.00	90.60	2	2,178	0.09%
2022/05/09	2	93.10	0	0.00	91.70	2	2,358	0.08%
2022/05/05	0	0.00	3	95.70	94.80	-3	2,366	-0.13%
2022/05/04	3	94.10	0	0.00	94.50	3	2,371	0.13%
2022/04/28	2	91.70	2	92.90	92.50	0	2,394	0.00%
2022/04/25	2	95.50	0	0.00	95.00	2	2,276	0.09%
2022/04/22	1	98.50	1	98.60	98.60	0	2,238	0.00%
2022/04/01	0	0.00	1	101.50	101.00	-1	2,177	-0.05%
2022/03/30	1	101.00	0	0.00	101.00	1	2,154	0.05%
2022/03/28	0	0.00	1	101.50	101.00	-1	2,132	-0.05%
2022/03/23	0	0.00	4	102.63	102.50	-4	2,099	-0.19%
2022/03/21	2	101.50	6	101.83	101.50	-4	2,038	-0.20%
2022/03/18	0	0.00	2	99.25	98.50	-2	1,995	-0.10%
2022/03/17	0	0.00	3	97.47	97.60	-3	1,949	-0.15%
2022/03/15	0	0.00	10	94.00	94.00	-10	1,886	-0.53%
2022/03/14	3	94.30	0	0.00	95.00	3	1,932	0.16%
2022/03/10	0	0.00	3	94.80	94.40	-3	1,975	-0.15%
2022/03/07	2	94.50	1	94.40	94.60	1	2,068	0.05%
2022/03/04	3	94.97	3	96.00	96.00	0	2,096	0.00%
2022/03/03	0.5	95.78	2	96.50	96.50	-1.5	2,112	-0.07%
2022/02/25	0	0.00	1	94.50	94.50	-1	2,259	-0.04%
2022/02/24	0	0.00	2	93.60	94.50	-2	2,261	-0.09%
2022/02/22	2	94.70	2	95.65	96.00	0	2,269	0.00%
2022/02/18	1	95.30	0	0.00	95.10	1	2,294	0.04%
2022/02/16	2	95.80	1	96.00	96.00	1	2,401	0.04%
2022/02/15	1	94.50	1	95.10	96.00	0	2,374	0.00%
2022/02/14	3	95.00	0	0.00	94.50	3	2,354	0.13%
2022/02/11	8	96.01	1	96.60	97.00	7	2,334	0.30%
2022/02/10	9	98.11	3	97.87	99.00	6	2,246	0.27%
2022/02/08	2	100.50	4	101.25	101.00	-2	2,121	-0.09%
2022/02/07	1	98.20	1	99.80	99.70	0	2,175	0.00%
2022/01/24	0	0.00	1	97.20	97.30	-1	2,270	-0.04%
2022/01/14	1	100.00	0	0.00	99.50	1	2,641	0.04%
2022/01/12	2	100.50	0	0.00	101.00	2	2,720	0.07%
2022/01/11	1	101.00	0	0.00	100.50	1	2,728	0.04%
2022/01/10	1	101.50	0	0.00	101.50	1	2,756	0.04%
2022/01/07	1	103.00	1	102.50	102.50	0	2,784	0.00%
2022/01/06	0.2	105.33	2	105.75	104.50	-1.9	2,770	-0.07%
2022/01/05	0.1	104.00	0	0.00	104.50	0.1	2,748	0.00%
2021/12/30	1	104.00	0	0.00	104.50	1	2,795	0.04%
2021/12/23	0	0.00	1	104.50	104.50	-1	2,973	-0.03%
2021/12/21	1	104.00	0	0.00	104.50	1	3,129	0.03%
2021/12/16	1	102.00	0	0.00	102.50	1	3,152	0.03%
2021/12/14	1	102.50	0	0.00	100.50	1	3,217	0.03%
2021/12/08	1	104.50	1	106.00	104.00	0	3,333	0.00%
2021/12/07	0	0.00	10	102.95	103.50	-10	3,327	-0.30%
2021/12/06	1	102.00	0	0.00	102.50	1	3,338	0.03%
2021/12/02	7	104.57	3	103.17	103.50	4	3,386	0.12%
2021/12/01	0	0.00	1	105.00	104.50	-1	3,410	-0.03%
2021/11/30	10	102.50	0	0.00	103.00	10	3,415	0.29%
2021/11/29	0	0.00	8	100.35	101.00	-8	3,412	-0.23%
2021/11/26	1	102.50	1	104.50	102.50	0	3,409	0.00%
2021/11/25	2	104.25	1	104.00	103.50	1	3,369	0.03%
2021/11/24	6	104.00	0	0.00	104.00	6	3,356	0.18%
2021/11/22	0	0.00	0.1	101.00	101.00	-0.1	3,353	0.00%
2021/11/18	0	0.00	1	101.50	101.50	-1	3,415	-0.03%
2021/11/17	1	101.00	0	0.00	101.00	1	3,422	0.03%
2021/11/16	1	101.00	0	0.00	101.00	1	3,421	0.03%
2021/11/15	8	101.06	1	101.00	101.50	7	3,413	0.21%
2021/11/12	1	98.00	0	0.00	97.90	1	3,351	0.03%
2021/11/11	0	0.00	1	98.00	97.40	-1	3,363	-0.03%
2021/11/10	1	96.70	0	0.00	97.00	1	3,418	0.03%
2021/11/09	1	98.00	1	98.30	97.70	0	3,444	0.00%
2021/11/05	1	97.00	4	97.35	98.00	-3	3,472	-0.09%
2021/11/04	16	96.59	15	97.64	97.70	1	3,582	0.03%
2021/11/03	2	94.60	0	0.00	94.90	2	3,540	0.06%
2021/11/02	6	94.35	15	94.39	94.10	-9	3,546	-0.25%
2021/10/29	1	96.50	21	96.76	96.10	-20	3,606	-0.55%
2021/10/28	4	99.30	2	97.90	97.70	2	3,689	0.05%
2021/10/26	1	95.00	0	0.00	94.10	1	3,715	0.03%
2021/10/21	1	93.50	0	0.00	93.00	1	3,911	0.03%
2021/10/20	19	95.39	0	0.00	93.20	19	3,923	0.48%
2021/10/13	0	93.20	0	0.00	92.70	0	4,137	0.00%
2021/10/07	0	0.00	1	98.00	98.50	-1	4,400	-0.02%
2021/10/06	0	96.60	0	0.00	96.00	0	4,477	0.00%
2021/10/04	0	97.55	0	0.00	97.30	0	4,702	0.00%
2021/10/01	0.1	100.00	0	0.00	97.70	0.1	4,978	0.00%
2021/09/29	0.1	101.00	0	0.00	100.50	0.1	5,067	0.00%
2021/09/28	0.1	101.50	0	0.00	102.00	0.1	5,200	0.00%
2021/09/14	3	107.00	0	0.00	107.00	3	6,990	0.04%
2021/09/13	3	109.00	1	107.00	107.00	2	7,016	0.03%
2021/09/10	3.1	108.69	2	109.50	109.00	1.1	6,992	0.02%
2021/09/08	0.1	111.50	50.2	111.50	111.00	-50.1	7,057	-0.71%
2021/09/07	0	0.00	1	115.00	115.00	-1	7,077	-0.01%
2021/09/06	1.1	114.45	0	0.00	113.50	1.1	7,092	0.02%
2021/09/01	0	0.00	1	119.00	119.50	-1	7,081	-0.01%
2021/08/31	0	0.00	2	115.50	116.00	-2	7,064	-0.03%
2021/08/27	3	117.00	1	118.00	116.00	2	7,033	0.03%
2021/08/26	2	121.25	0	0.00	119.50	2	6,986	0.03%
2021/08/25	1	120.00	1	121.00	121.50	0	6,990	0.00%
2021/08/24	1	118.50	1	121.00	119.00	0	6,991	0.00%
2021/08/23	0	0.00	12	115.00	117.50	-12	6,967	-0.17%
2021/08/20	2	114.50	0	0.00	114.00	2	6,961	0.03%
2021/08/18	0	0.00	2	114.00	118.00	-2	6,927	-0.03%
2021/08/17	0	0.00	1	118.00	114.50	-1	6,898	-0.01%
2021/08/16	1	116.00	0	0.00	116.00	1	6,889	0.01%
2021/08/13	3	119.67	0	0.00	118.50	3	6,828	0.04%
2021/08/12	1	122.00	0	0.00	123.00	1	6,790	0.01%
2021/08/11	2	120.50	1	123.00	120.50	1	6,774	0.01%
2021/08/10	1	121.00	50	121.00	122.50	-49	6,703	-0.73%
2021/08/05	1	126.50	0	0.00	126.50	1	6,688	0.01%
2021/08/04	1	129.50	1	132.50	129.50	0	6,702	0.00%
2021/08/03	2	134.75	0	0.00	131.50	2	6,691	0.03%
2021/08/02	1	131.00	1	131.50	132.50	0	6,553	0.00%
2021/07/30	115	125.35	1	128.50	130.00	114	6,511	1.75%	大買/鉅額交易
2021/07/28	18	125.22	9	125.83	125.00	9	6,377	0.14%
2021/07/27	1	130.50	17.1	128.31	131.50	-16.1	6,314	-0.26%
2021/07/26	15	129.97	0	0.00	129.50	15	6,326	0.24%
2021/07/21	0	0.00	1	126.50	124.50	-1	6,404	-0.02%
2021/07/20	7	127.64	0	0.00	127.00	7	6,354	0.11%
2021/07/15	0	0.00	6	131.50	132.00	-6	6,280	-0.10%
2021/07/14	3	126.67	1	125.00	125.00	2	6,312	0.03%
2021/07/13	1.1	129.17	0	0.00	128.00	1.1	6,242	0.02%
2021/07/12	0	0.00	2	128.75	129.50	-2	6,202	-0.03%
2021/07/08	4	131.13	3	130.83	130.50	1	5,991	0.02%
2021/07/07	0.1	136.00	10	135.50	136.00	-10	5,755	-0.17%
2021/07/06	1	133.50	0	0.00	133.00	1	5,706	0.02%
2021/07/05	1.1	136.57	4	137.63	137.00	-3	5,653	-0.05%
2021/07/02	3	133.67	1	135.00	133.50	2	5,504	0.04%
2021/07/01	1	134.00	1	133.00	132.50	0	5,407	0.00%
2021/06/30	8	136.44	5	136.70	135.00	3	5,314	0.06%
2021/06/29	7	138.71	55	137.07	136.50	-48	5,180	-0.93%
2021/06/28	12.3	134.74	6	135.92	133.50	6.3	4,835	0.13%
2021/06/25	3	133.66	11	133.91	133.50	-8	4,589	-0.17%
2021/06/24	4	129.13	3	129.50	128.50	1	4,192	0.02%
2021/06/23	18	122.00	24	123.81	127.50	-6	3,932	-0.15%
2021/06/21	0	0.00	1	118.00	118.00	-1	3,550	-0.03%
2021/06/17	3	122.17	1	122.00	122.50	2	3,481	0.06%
2021/06/16	12	123.00	2	123.50	122.50	10	3,431	0.29%
2021/06/11	1	122.00	2	121.75	121.50	-1	3,391	-0.03%
2021/06/04	2	118.75	0	0.00	119.50	2	3,332	0.06%
2021/05/31	0	0.00	2	118.00	119.00	-2	3,393	-0.06%
2021/05/27	20	113.88	0	0.00	113.00	20	3,412	0.59%
2021/05/26	30	115.17	0	0.00	115.00	30	3,449	0.87%
2021/05/25	2	115.00	0	0.00	115.00	2	3,498	0.06%
2021/05/18	1	114.50	0	0.00	115.00	1	4,193	0.02%
2021/05/17	1	108.50	1	110.02	113.50	0	4,244	0.00%
2021/05/13	3	107.50	1	112.00	112.00	2	4,195	0.05%
2021/05/12	2	111.00	4	108.75	110.50	-2	4,159	-0.05%
2021/05/06	0	0.00	7	115.43	114.50	-7	4,076	-0.17%
2021/05/05	1	113.00	0	0.00	112.00	1	4,049	0.02%
2021/05/04	0	0.00	1	113.50	112.50	-1	4,101	-0.02%
2021/05/03	2	116.00	0	0.00	114.50	2	4,089	0.05%
2021/04/29	1	118.50	1	121.50	119.00	0	4,126	0.00%
2021/04/28	2	121.50	1	125.00	122.00	1	4,171	0.02%
2021/04/27	0	0.00	3	124.83	124.50	-3	4,160	-0.07%
2021/04/23	1	124.50	2	125.75	126.00	-1	4,159	-0.02%
2021/04/22	1	125.50	0	0.00	124.50	1	4,237	0.02%
2021/04/21	2	124.25	4	125.25	124.00	-2	4,350	-0.05%
2021/04/20	6	128.00	0	0.00	126.50	6	4,376	0.14%
2021/04/19	0	0.00	2	122.50	124.50	-2	4,235	-0.05%
2021/04/16	0	0.00	1	119.50	121.50	-1	4,215	-0.02%
2021/04/14	1	117.00	1	117.50	117.50	0	4,233	0.00%
2021/04/13	7	120.43	0	0.00	119.50	7	4,303	0.16%
2021/04/12	2.1	122.52	0	0.00	122.50	2.1	4,269	0.05%
2021/04/09	0	0.00	1	124.50	124.00	-1	4,281	-0.02%
2021/04/08	0	0.00	2	125.50	125.50	-2	4,252	-0.05%
2021/04/06	0	0.00	1	124.50	125.50	-1	4,272	-0.02%
2021/03/29	0.6	125.00	1	124.50	124.50	-0.4	4,211	-0.01%
2021/03/26	1	123.50	0	0.00	123.50	1	4,232	0.02%
2021/03/18	0	0.00	2	126.00	126.00	-2	4,343	-0.05%
2021/03/16	0	0.00	1	124.00	124.00	-1	4,419	-0.02%
2021/03/15	2	124.50	1	124.00	124.00	1	4,451	0.02%
2021/03/11	0	0.00	1	124.50	124.00	-1	4,598	-0.02%
2021/03/10	1	121.50	2.1	121.50	121.00	-1.1	4,601	-0.02%
2021/03/08	1	122.50	0	0.00	122.50	1	4,631	0.02%
2021/03/03	0	0.00	1	125.00	126.00	-1	4,787	-0.02%
2021/03/02	4	125.75	1.2	126.75	123.50	2.8	4,801	0.06%
2021/02/25	0	0.00	1	129.00	128.00	-1	4,793	-0.02%
2021/02/24	5	129.60	5	128.20	127.50	0	4,761	0.00%
2021/02/23	1.1	127.09	3	129.00	128.00	-1.9	4,758	-0.04%
2021/02/22	11	130.32	7.1	130.14	129.50	3.9	4,736	0.08%
2021/02/19	6.3	132.25	7	130.43	132.00	-0.7	4,661	-0.02%
2021/02/18	2	124.00	5	125.00	125.00	-3	4,376	-0.07%
2021/02/17	0	0.00	1	124.00	124.50	-1	4,305	-0.02%
2021/02/04	0	0.00	1	122.00	122.00	-1	4,261	-0.02%
2021/01/28	1	121.00	0	0.00	121.50	1	4,275	0.02%
2021/01/27	0	0.00	8	123.50	123.00	-8	4,244	-0.19%
2021/01/26	3	124.50	0	0.00	121.50	3	4,218	0.07%
2021/01/25	2	121.50	3	122.67	123.00	-1	4,182	-0.02%
2021/01/19	1	118.50	0	0.00	118.50	1	3,974	0.03%
2021/01/18	2	118.50	0	0.00	120.00	2	3,963	0.05%
2021/01/15	2	121.00	0	0.00	120.50	2	3,946	0.05%
2021/01/14	5	123.90	0	0.00	124.50	5	3,861	0.13%
2021/01/12	2	121.00	0	0.00	119.00	2	3,668	0.05%
2021/01/08	2	122.00	0	0.00	122.50	2	3,683	0.05%
2021/01/07	1	123.50	0	0.00	124.00	1	3,674	0.03%
2021/01/06	2	122.75	7	124.71	122.50	-5	3,720	-0.13%
2021/01/05	0	0.00	1	121.50	123.00	-1	3,643	-0.03%
2021/01/04	2	122.50	0	0.00	123.00	2	3,625	0.06%
2020/12/29	1	120.50	1	121.00	120.00	0	3,616	0.00%
2020/12/28	1	119.00	1	119.50	119.50	0	3,557	0.00%
2020/12/24	1	119.50	2	120.50	119.50	-1	3,533	-0.03%
2020/12/21	5	119.50	6	119.17	119.00	-1	3,518	-0.03%
2020/12/18	6	120.42	6	120.08	120.00	0	3,528	0.00%
2020/12/17	0	0.00	1	117.50	118.00	-1	3,494	-0.03%
2020/12/15	1	116.00	0	0.00	113.50	1	3,433	0.03%
2020/12/11	3	118.67	0	0.00	117.00	3	3,438	0.09%
2020/12/10	1	119.00	1	119.00	120.00	0	3,444	0.00%
2020/12/08	2	122.75	1	124.00	123.50	1	3,373	0.03%
2020/12/04	0	0.00	2	120.25	121.00	-2	3,264	-0.06%
2020/12/03	1	123.00	0	0.00	121.50	1	3,276	0.03%
2020/12/02	0	0.00	1	122.00	122.50	-1	3,257	-0.03%
2020/12/01	6	122.08	1	122.00	122.50	5	3,256	0.15%
2020/11/30	1	120.50	1	119.50	120.00	0	3,213	0.00%
2020/11/26	0	0.00	3	117.50	117.00	-3	3,129	-0.10%
2020/11/25	0	0.00	4	116.75	116.50	-4	3,099	-0.13%
2020/11/24	2	115.50	5	116.00	115.50	-3	3,069	-0.10%
2020/11/20	2	113.50	0	0.00	114.00	2	3,008	0.07%
2020/11/18	4	115.25	0	0.00	114.50	4	2,935	0.14%
2020/11/17	3	116.83	0	0.00	117.00	3	2,922	0.10%
2020/11/16	0	0.00	2	118.75	117.50	-2	3,027	-0.07%
2020/11/13	1	116.50	0	0.00	116.50	1	3,030	0.03%
2020/11/12	1	118.50	1	119.00	118.50	0	3,035	0.00%
2020/11/11	0	0.00	3	117.67	118.00	-3	3,022	-0.10%
2020/11/10	2	115.50	0	0.00	115.50	2	3,013	0.07%
2020/11/09	3	118.50	0	0.00	118.50	3	3,013	0.10%
2020/11/06	0	0.00	3	118.00	118.50	-3	3,017	-0.10%
2020/11/05	2	115.00	0	0.00	115.00	2	3,074	0.07%
2020/11/04	1	116.00	0	0.00	116.00	1	3,123	0.03%
2020/10/30	3	117.17	0	0.00	116.50	3	3,265	0.09%
2020/10/28	1	121.50	0	0.00	121.50	1	3,267	0.03%
2020/10/23	2	122.00	3	122.00	122.00	-1	3,778	-0.03%
2020/10/22	1	120.00	0	0.00	120.00	1	3,858	0.03%
2020/10/21	2	124.50	5	123.90	123.00	-3	3,887	-0.08%
2020/10/20	9	123.72	7	123.64	123.50	2	3,965	0.05%
2020/10/19	5	122.60	19	123.84	124.00	-14	4,081	-0.34%
2020/10/15	1	119.00	0	0.00	119.50	1	4,142	0.02%
2020/10/14	16	121.16	2	120.50	120.50	14	4,151	0.34%
2020/10/13	0	0.00	3	124.67	125.00	-3	4,100	-0.07%
2020/10/12	1	122.50	0	0.00	122.00	1	4,147	0.02%
2020/09/28	0	0.00	1	121.50	121.50	-1	4,992	-0.02%
2020/09/23	2	124.50	0	0.00	124.50	2	5,577	0.04%
2020/09/21	1	125.00	0	0.00	125.00	1	5,869	0.02%
2020/09/17	0	0.00	2	126.75	126.00	-2	5,980	-0.03%
2020/09/16	5	127.30	4	130.00	127.00	1	6,006	0.02%
2020/09/15	1	124.50	3	127.67	128.00	-2	5,993	-0.03%
2020/09/14	1	124.50	2	122.50	124.50	-1	6,025	-0.02%
2020/09/07	5	122.50	3	122.50	122.00	2	6,103	0.03%
2020/09/04	1	124.00	0	0.00	125.00	1	6,147	0.02%
2020/09/03	5	127.90	3	128.50	127.50	2	6,186	0.03%
2020/09/02	2	128.00	2	127.50	127.50	0	6,263	0.00%
2020/09/01	2	127.00	4	127.25	128.00	-2	6,277	-0.03%
2020/08/31	2	128.00	0	0.00	126.00	2	6,388	0.03%
2020/08/27	3	126.50	3	127.00	126.50	0	6,743	0.00%
2020/08/25	1	131.00	0	0.00	129.50	1	6,970	0.01%
2020/08/20	2	122.50	0	0.00	121.50	2	6,948	0.03%
2020/08/17	1	135.50	0	0.00	135.50	1	6,921	0.01%
2020/08/14	0	0.00	1	137.00	137.50	-1	6,978	-0.01%
2020/08/13	1	135.50	0	0.00	135.50	1	7,007	0.01%
2020/08/12	0	0.00	1	138.00	138.50	-1	7,006	-0.01%
2020/08/11	0	0.00	2	136.25	137.50	-2	7,046	-0.03%
2020/08/10	7	134.93	0	0.00	133.50	7	7,051	0.10%
2020/08/07	4	137.13	4	138.88	138.50	0	7,044	0.00%
2020/08/06	0	0.00	1	139.00	136.00	-1	7,034	-0.01%
2020/08/05	2	138.50	11	139.00	138.50	-9	7,026	-0.13%
2020/08/04	3	136.83	4	137.75	138.50	-1	7,101	-0.01%
2020/08/03	14	139.11	1	137.50	136.00	13	7,125	0.18%
2020/07/31	7	140.21	16	141.22	141.50	-9	7,150	-0.13%
2020/07/30	13	137.38	3	140.17	137.00	10	7,077	0.14%
2020/07/29	3	149.67	4	150.63	150.00	-1	6,878	-0.01%
2020/07/28	5	148.50	4	149.00	149.00	1	6,845	0.01%
2020/07/27	3	144.50	5	147.40	148.50	-2	6,892	-0.03%
2020/07/24	12	147.50	8	147.31	144.50	4	7,129	0.06%
2020/07/23	25	149.28	13	149.77	149.50	12	7,171	0.17%
2020/07/22	3	144.50	3.6	145.42	146.00	-0.6	7,186	-0.01%
2020/07/21	4	146.00	2	147.75	145.50	2	7,203	0.03%
2020/07/20	0	0.00	4	142.50	143.50	-4	7,159	-0.06%
2020/07/17	3	140.17	0	0.00	141.50	3	7,141	0.04%
2020/07/16	3	141.00	0	0.00	141.50	3	7,147	0.04%
2020/07/15	0	0.00	27	143.78	142.50	-27	7,064	-0.38%
2020/07/14	1	140.00	3	141.67	140.00	-2	7,015	-0.03%
2020/07/13	1	139.00	0.2	140.00	140.00	0.8	6,957	0.01%
2020/07/09	1	147.00	2	144.00	143.50	-1	6,943	-0.01%
2020/07/08	1	140.00	0	0.00	139.00	1	6,741	0.01%
2020/07/07	4	138.00	6.3	138.06	136.00	-2.3	6,678	-0.03%
2020/07/06	9	139.50	3.1	138.86	141.50	5.9	6,596	0.09%
2020/07/03	0	0.00	9	135.61	136.00	-9	6,602	-0.14%
2020/07/02	0	0.00	5	127.70	129.50	-5	6,442	-0.08%
2020/07/01	10	128.75	8	129.13	126.00	2	6,374	0.03%
2020/06/30	1	121.00	1	121.50	121.50	0	6,210	0.00%
2020/06/29	6	118.42	0	0.00	118.50	6	6,244	0.10%
2020/06/24	0	0.00	1	119.50	120.50	-1	6,230	-0.02%
2020/06/23	0	0.00	1	118.00	118.00	-1	6,242	-0.02%
2020/06/22	1	118.50	0	0.00	119.00	1	6,272	0.02%
2020/06/18	0	0.00	1	117.00	118.00	-1	6,299	-0.02%
2020/06/15	0	0.00	1	114.00	113.00	-1	6,401	-0.02%
2020/06/10	0	0.00	3	117.33	118.00	-3	6,565	-0.05%
2020/06/09	6	119.08	5	119.30	117.00	1	6,682	0.01%
2020/06/08	0	0.00	1	119.00	120.00	-1	6,729	-0.01%
2020/06/05	6	118.50	6	119.33	118.00	0	6,746	0.00%
2020/06/04	3	117.33	7	119.00	118.00	-4	6,702	-0.06%
2020/06/03	2	114.00	4	115.00	115.50	-2	6,583	-0.03%
2020/06/02	5	112.50	6	113.17	113.00	-1	6,447	-0.02%
2020/06/01	2	111.00	18	111.28	111.50	-16	6,396	-0.25%
2020/05/29	0	0.00	1	108.50	108.50	-1	6,324	-0.02%
2020/05/28	4	107.75	0	0.00	106.50	4	6,383	0.06%
2020/05/27	1	107.00	2	109.00	107.50	-1	6,418	-0.02%
2020/05/26	4	108.25	1	107.00	108.00	3	6,447	0.05%
2020/05/22	0	0.00	1	103.50	103.50	-1	6,434	-0.02%
2020/05/21	5	104.30	0	0.00	105.50	5	6,397	0.08%
2020/05/20	0	0.00	1	102.50	101.50	-1	6,368	-0.02%
2020/05/18	1	101.00	2	101.25	100.50	-1	6,547	-0.02%
2020/05/15	6	102.58	14	102.79	103.50	-8	6,664	-0.12%
2020/05/14	5	105.80	2	105.00	104.50	3	6,682	0.04%
2020/05/13	3	107.67	0	0.00	107.00	3	6,817	0.04%
2020/05/12	2	110.75	1	109.00	109.00	1	7,229	0.01%
2020/05/11	1	110.00	4	110.25	110.00	-3	7,609	-0.04%
2020/05/07	2	108.75	0	0.00	109.00	2	7,541	0.03%
2020/05/04	1	106.00	0	0.00	105.50	1	7,358	0.01%
2020/04/30	1	108.50	0	0.00	108.50	1	7,368	0.01%
2020/04/29	12	107.96	1	108.00	108.50	11	7,340	0.15%
2020/04/28	2	109.25	5	110.50	112.00	-3	7,148	-0.04%
2020/04/27	1	107.50	19	109.47	110.50	-18	7,180	-0.25%
2020/04/24	3	104.00	3	105.00	105.50	0	7,165	0.00%
2020/04/23	1	106.00	2	104.00	106.00	-1	7,156	-0.01%
2020/04/22	3	100.00	1	101.50	101.00	2	7,090	0.03%
2020/04/20	0	0.00	5	103.00	103.50	-5	7,113	-0.07%
2020/04/17	3	105.50	0	0.00	103.00	3	7,232	0.04%
2020/04/16	2	103.00	0	0.00	103.00	2	7,243	0.03%
2020/04/15	1	103.00	1	102.00	102.50	0	7,271	0.00%
2020/04/13	0	0.00	1	96.60	97.80	-1	7,461	-0.01%
2020/04/10	3	97.37	2	97.05	98.20	1	7,529	0.01%
2020/04/09	1	101.00	3	99.10	98.00	-2	7,828	-0.03%
2020/04/08	3	96.40	13	99.35	100.00	-10	8,192	-0.12%
2020/04/07	1	94.80	2	94.00	95.60	-1	8,080	-0.01%
2020/04/06	1	91.10	1	92.30	91.10	0	7,997	0.00%
2020/04/01	1	93.00	1	92.10	93.00	0	7,935	0.00%
2020/03/31	12	95.14	0	0.00	95.40	12	7,841	0.15%
2020/03/30	0	0.00	1	93.10	96.20	-1	7,766	-0.01%
2020/03/27	2	98.15	2	99.45	95.50	0	7,756	0.00%
2020/03/26	1	94.00	6	95.30	96.50	-5	7,681	-0.07%
2020/03/25	13	96.33	12	95.76	94.30	1	7,634	0.01%
2020/03/24	1	89.10	4	89.80	91.00	-3	7,589	-0.04%
2020/03/23	2	83.00	0	0.00	83.70	2	7,555	0.03%
2020/03/20	1	86.60	3	87.40	87.20	-2	7,634	-0.03%
2020/03/17	4	92.50	0	0.00	89.80	4	7,606	0.05%
2020/03/16	2	97.55	2	97.60	94.00	0	7,515	0.00%
2020/03/13	32	93.64	1	95.00	97.80	31	7,457	0.42%
2020/03/12	19	104.61	0	0.00	103.50	19	7,337	0.26%
2020/03/11	0	0.00	3	113.50	113.00	-3	7,248	-0.04%
2020/03/10	0	0.00	8	113.06	113.50	-8	7,269	-0.11%
2020/03/09	5	112.00	1	113.00	111.50	4	7,213	0.06%
2020/03/06	2	117.50	2	118.00	117.00	0	7,254	0.00%
2020/03/05	2	117.50	3	118.50	119.50	-1	7,347	-0.01%
2020/03/04	3	116.17	1	116.00	116.00	2	7,326	0.03%
2020/03/03	1	118.50	11	118.91	117.50	-10	7,394	-0.14%
2020/03/02	4	110.88	4	113.25	114.00	0	7,338	0.00%
2020/02/27	3	112.50	4	112.50	113.50	-1	7,328	-0.01%
2020/02/26	1	117.00	3	118.00	116.50	-2	7,408	-0.03%
2020/02/25	1	117.00	0	0.00	119.00	1	7,398	0.01%
2020/02/24	1	118.00	2	118.00	118.00	-1	7,495	-0.01%
2020/02/21	4	120.38	2	121.00	120.00	2	7,639	0.03%
2020/02/20	1	121.00	1	120.50	121.50	0	7,879	0.00%
2020/02/19	3	119.50	2	119.75	119.00	1	7,878	0.01%
2020/02/18	2	122.25	1	123.50	118.50	1	7,796	0.01%
2020/02/17	1	122.50	0	0.00	124.50	1	7,669	0.01%
2020/02/14	24	123.50	2	124.00	123.50	22	7,681	0.29%
2020/02/13	15	125.07	6	122.08	122.00	9	7,686	0.12%
2020/02/12	3	122.50	19	122.29	122.50	-16	7,311	-0.22%
2020/02/11	0	0.00	4	110.25	111.50	-4	6,966	-0.06%
2020/02/10	1	106.00	0	0.00	107.00	1	7,059	0.01%
2020/02/07	1	108.00	1	108.50	108.00	0	7,135	0.00%
2020/02/06	2	109.00	1	108.50	109.50	1	7,222	0.01%
2020/02/04	2	108.00	9	109.89	109.00	-7	7,894	-0.09%
2020/02/03	11	100.00	2	102.90	107.50	9	8,755	0.10%
2020/01/31	2	107.00	0	0.00	106.00	2	9,166	0.02%
2020/01/30	2	110.00	2	108.25	108.00	0	9,203	0.00%
2020/01/20	1	121.50	6	120.67	118.50	-5	9,172	-0.05%
2020/01/17	0	0.00	1	118.00	117.50	-1	9,060	-0.01%
2020/01/16	2	115.00	0	0.00	116.50	2	9,094	0.02%
2020/01/14	1	117.00	1	118.50	118.00	0	9,124	0.00%
2020/01/13	1	118.50	12	119.38	117.00	-11	9,121	-0.12%
2020/01/10	2	117.00	0	0.00	115.50	2	9,043	0.02%
2020/01/08	2	114.75	0	0.00	113.50	2	8,975	0.02%
2020/01/07	12	116.17	4	117.88	116.50	8	8,926	0.09%
2020/01/06	3	120.33	14	121.14	120.50	-11	8,741	-0.13%
2020/01/03	6	123.33	42	123.83	123.00	-36	8,675	-0.41%
2020/01/02	6	123.67	13	124.23	124.00	-7	8,367	-0.08%
2019/12/31	0	0.00	2	114.00	114.50	-2	7,949	-0.03%
2019/12/30	0	0.00	2	111.25	110.50	-2	7,985	-0.03%
2019/12/27	2	113.00	1	112.50	113.00	1	8,047	0.01%
2019/12/26	1	112.00	0	0.00	111.50	1	8,050	0.01%
2019/12/25	5	111.80	0	0.00	112.50	5	8,082	0.06%
2019/12/24	0	0.00	2	111.50	112.00	-2	8,096	-0.02%
2019/12/20	0	0.00	1	112.50	112.00	-1	8,109	-0.01%
2019/12/19	2	112.50	1	113.50	112.50	1	8,227	0.01%
2019/12/17	11	114.64	9	114.44	114.50	2	8,191	0.02%
2019/12/16	10	112.25	4	113.00	113.00	6	8,152	0.07%
2019/12/12	1	111.00	0	0.00	110.50	1	8,095	0.01%
2019/12/11	1	109.50	2	110.75	110.50	-1	8,069	-0.01%
2019/12/10	2	110.75	0	0.00	111.00	2	8,078	0.02%
2019/12/09	0	0.00	2	109.75	110.00	-2	8,099	-0.02%
2019/12/06	6	108.33	1	107.00	108.50	5	8,193	0.06%
2019/12/05	4	110.25	2	109.00	108.50	2	8,239	0.02%
2019/12/03	5	110.30	4	108.88	108.50	1	8,538	0.01%
2019/12/02	2	110.50	10	109.25	109.50	-8	8,438	-0.09%
2019/11/29	4	114.75	2	113.50	113.00	2	8,328	0.02%
2019/11/28	13	116.50	5	115.00	115.00	8	8,300	0.10%
2019/11/27	4	115.13	2	114.75	115.00	2	8,199	0.02%
2019/11/26	13	114.88	10	114.50	115.00	3	8,179	0.04%
2019/11/25	6	116.08	1	116.00	114.00	5	8,151	0.06%
2019/11/22	2	115.00	0.2	114.00	114.00	1.8	8,071	0.02%
2019/11/21	8	115.75	3	115.83	115.50	5	8,143	0.06%
2019/11/20	2	115.50	8	115.94	114.50	-6	8,092	-0.07%
2019/11/19	2	115.25	67	114.99	115.50	-65	8,011	-0.81%
2019/11/18	2	112.50	6	111.67	112.50	-4	7,752	-0.05%
2019/11/15	2	111.50	0	0.00	110.50	2	7,776	0.03%
2019/11/14	0	0.00	20	110.00	109.50	-20	7,736	-0.26%
2019/11/13	0	0.00	2	112.50	109.00	-2	7,722	-0.03%
2019/11/12	2	111.00	117	111.67	110.50	-115	7,641	-1.50%	大賣/鉅額交易
2019/11/11	6.3	109.90	5.1	110.06	108.00	1.2	7,553	0.02%
2019/11/08	23	108.52	1	111.50	109.50	22	7,473	0.29%
2019/11/07	14	108.96	1	111.00	111.50	13	7,480	0.17%
2019/11/06	78	111.70	0.1	112.00	112.00	77.9	7,367	1.06%
2019/11/05	1	114.00	5	114.50	114.50	-4	7,353	-0.05%
2019/11/04	1	113.00	2	114.25	115.00	-1	7,310	-0.01%
2019/11/01	52	112.79	17	112.06	113.50	35	7,161	0.49%
2019/10/31	11	109.86	22	111.82	110.00	-11	6,790	-0.16%
2019/10/30	2	103.50	35	104.02	105.00	-33	6,184	-0.53%
2019/10/29	3	96.87	1	98.80	96.90	2	6,055	0.03%
2019/10/28	2	98.05	6	97.45	98.20	-4	5,967	-0.07%
2019/10/25	2	95.80	0	0.00	95.50	2	5,916	0.03%
2019/10/24	6.1	95.72	0	0.00	96.20	6.1	5,985	0.10%
2019/10/22	1	97.30	2	97.20	97.30	-1	5,946	-0.02%
2019/10/21	1	95.80	2	96.90	96.90	-1	5,905	-0.02%
2019/10/18	0	0.00	1	95.80	95.60	-1	5,868	-0.02%
2019/10/16	1	94.60	1	94.80	94.50	0	5,838	0.00%
2019/10/15	4	94.68	2	94.90	94.50	2	5,787	0.03%
2019/10/14	3	93.70	0	0.00	93.60	3	5,783	0.05%
2019/10/09	6	91.82	2	92.15	91.80	4	5,810	0.07%
2019/10/07	1	94.30	1	93.50	93.70	0	5,822	0.00%
2019/10/04	2	92.80	0	0.00	92.70	2	5,808	0.03%
2019/10/03	7	93.67	1	93.80	95.00	6	5,755	0.10%
2019/10/02	2	96.15	10	96.70	96.70	-8	5,663	-0.14%
2019/10/01	2	96.50	34	97.01	96.50	-32	5,657	-0.57%
2019/09/25	0	0.00	1	95.50	95.70	-1	5,713	-0.02%
2019/09/24	11	98.45	0	0.00	95.70	11	5,843	0.19%
2019/09/23	1	97.40	0	0.00	97.00	1	5,750	0.02%
2019/09/20	2	97.35	0	0.00	96.90	2	5,753	0.03%
2019/09/19	0.1	97.30	0.3	97.30	97.30	-0.2	5,735	0.00%
2019/09/18	1	96.50	2	96.75	96.40	-1	5,704	-0.02%
2019/09/17	33	94.87	3	96.80	97.20	30	5,632	0.53%
2019/09/16	2	94.45	0	0.00	94.10	2	5,542	0.04%
2019/09/12	0	0.00	5	94.10	95.00	-5	5,575	-0.09%
2019/09/11	1	93.90	0	0.00	93.00	1	5,658	0.02%
2019/09/10	5	92.20	1	92.20	93.20	4	5,610	0.07%
2019/09/09	6	97.48	4	97.23	95.70	2	5,469	0.04%
2019/09/06	20	98.81	8	99.60	99.40	12	5,355	0.22%
2019/09/05	4	97.13	19	97.14	98.50	-15	5,146	-0.29%
2019/09/03	2	95.05	2	94.25	94.50	0	5,092	0.00%
2019/09/02	4	94.33	0	0.00	94.80	4	5,094	0.08%
2019/08/30	1	93.50	0	0.00	93.80	1	5,103	0.02%
2019/08/29	2	92.90	0	0.00	93.00	2	5,127	0.04%
2019/08/28	0	0.00	2	93.50	92.90	-2	5,124	-0.04%
2019/08/27	2	94.85	0	0.00	93.50	2	5,105	0.04%
2019/08/26	1	94.10	1	93.60	94.00	0	5,057	0.00%
2019/08/23	0	0.00	3	97.10	97.70	-3	4,980	-0.06%
2019/08/22	0	0.00	3	96.47	96.00	-3	4,928	-0.06%
2019/08/21	2	95.30	3	94.83	94.90	-1	4,911	-0.02%
2019/08/19	1	95.00	1	94.70	94.70	0	4,834	0.00%
2019/08/16	0	0.00	31	94.99	93.70	-31	4,827	-0.64%
2019/08/15	2	93.45	6	93.18	93.50	-4	4,823	-0.08%
2019/08/14	3	94.77	1	96.00	93.50	2	4,834	0.04%
2019/08/13	1	92.90	1	93.10	93.50	0	4,805	0.00%
2019/08/12	0	0.00	12	94.13	94.30	-12	4,898	-0.24%
2019/08/08	7	92.30	6	92.90	92.90	1	4,855	0.02%
2019/08/07	3	92.83	3	92.87	91.50	0	4,839	0.00%
2019/08/05	31	90.27	9	91.31	90.20	22	4,825	0.46%
2019/08/02	7	91.53	1	91.50	91.00	6	4,777	0.13%
2019/08/01	1	96.80	5	97.24	95.90	-4	4,669	-0.09%
2019/07/31	3	94.50	7	94.41	95.70	-4	4,358	-0.09%
2019/07/30	1	86.60	1	87.40	87.00	0	3,982	0.00%
2019/07/29	4	91.18	1	90.50	90.00	3	3,955	0.08%
2019/07/26	0	0.00	3	95.60	96.40	-3	3,919	-0.08%
2019/07/25	0	0.00	3	95.33	95.80	-3	3,903	-0.08%
2019/07/23	0	0.00	1	94.10	94.60	-1	4,022	-0.02%
2019/07/22	0	0.00	2.2	94.28	94.60	-2.2	4,137	-0.05%
2019/07/18	1	94.20	4	93.73	93.20	-3	4,280	-0.07%
2019/07/17	0	0.00	2	94.75	94.90	-2	4,423	-0.05%
2019/07/15	0	0.00	2	93.70	94.10	-2	4,582	-0.04%
2019/07/11	0	0.00	1	91.40	91.50	-1	4,694	-0.02%
2019/07/09	1	90.50	2	90.10	89.80	-1	4,999	-0.02%
2019/07/08	1	92.00	1	92.30	91.60	0	5,035	0.00%
2019/07/04	1	92.20	0	0.00	92.40	1	5,071	0.02%
2019/07/03	1	90.80	0	0.00	90.50	1	5,172	0.02%
2019/07/02	1	91.50	1	91.50	90.80	0	5,181	0.00%
2019/07/01	0	0.00	3	90.27	90.70	-3	5,191	-0.06%
2019/06/28	0	0.00	6	85.58	86.20	-6	5,094	-0.12%
2019/06/25	1	83.70	1	85.50	83.30	0	5,374	0.00%
2019/06/20	2	85.60	0	0.00	85.90	2	5,439	0.04%
2019/06/19	10	85.11	9	85.01	85.90	1	5,460	0.02%
2019/06/18	0	0.00	1	82.50	82.20	-1	5,345	-0.02%
2019/06/14	1	82.20	7	82.44	82.00	-6	5,513	-0.11%
2019/06/13	0	0.00	2	81.00	82.40	-2	5,571	-0.04%
2019/06/12	6	82.15	1	82.10	82.40	5	5,577	0.09%
2019/06/11	9	81.51	35	82.00	82.70	-26	5,537	-0.47%
2019/06/05	1	78.60	0	0.00	79.00	1	5,479	0.02%
2019/06/03	3	77.20	0	0.00	77.90	3	5,582	0.05%
2019/05/31	7	78.89	0	0.00	78.70	7	5,597	0.13%
2019/05/30	1	77.40	1	77.60	77.50	0	5,582	0.00%
2019/05/29	6	76.00	0	0.00	76.20	6	5,602	0.11%
2019/05/28	25	77.50	0	0.00	77.00	25	5,623	0.44%
2019/05/27	0	0.00	2	78.00	79.50	-2	5,599	-0.04%
2019/05/24	2	78.40	2	79.40	77.60	0	5,611	0.00%
2019/05/22	3	81.00	0	0.00	79.60	3	5,629	0.05%
2019/05/20	1	79.20	0	0.00	79.80	1	5,778	0.02%
2019/05/17	2	82.00	3	82.00	81.20	-1	5,975	-0.02%
2019/05/15	1	88.50	1	89.00	88.80	0	6,321	0.00%
2019/05/10	5	92.68	1	92.90	92.80	4	6,278	0.06%
2019/05/09	3	95.33	0	0.00	94.00	3	6,283	0.05%
2019/05/08	1	95.00	1	96.00	96.30	0	6,290	0.00%
2019/05/07	1	95.50	4	94.85	94.60	-3	6,283	-0.05%
2019/05/06	2	94.65	1	94.20	94.00	1	6,281	0.02%
2019/05/03	1	95.70	8	95.71	96.50	-7	6,254	-0.11%
2019/05/02	3	95.07	0	0.00	94.80	3	6,225	0.05%
2019/04/30	1	90.20	3	94.73	96.90	-2	6,167	-0.03%
2019/04/29	2	94.70	3	93.83	93.50	-1	6,046	-0.02%
2019/04/26	16	95.23	33	95.02	95.00	-17	6,089	-0.28%
2019/04/25	6	98.77	8	98.24	98.30	-2	6,047	-0.03%
2019/04/24	10	97.24	9	96.94	96.70	1	5,965	0.02%
2019/04/23	13	98.68	32	97.90	97.50	-19	5,946	-0.32%
2019/04/22	16	102.41	20	103.90	102.00	-4	5,812	-0.07%
2019/04/19	50	101.56	3	102.83	103.00	47	5,702	0.82%
2019/04/18	6	102.00	3	101.33	100.50	3	5,682	0.05%
2019/04/17	69	102.37	2	101.50	100.00	67	5,725	1.17%
2019/04/16	7	100.56	6	102.08	102.00	1	5,645	0.02%
2019/04/15	4	96.30	14	97.16	97.10	-10	5,417	-0.18%
2019/04/12	5	94.90	12	94.93	94.70	-7	5,332	-0.13%
2019/04/11	3	95.20	1	94.70	93.80	2	5,322	0.04%
2019/04/10	1	94.10	4	94.70	95.20	-3	5,278	-0.06%
2019/04/09	13	95.68	3	94.47	94.00	10	5,280	0.19%
2019/04/08	2	94.45	1	94.70	95.10	1	5,135	0.02%
2019/04/03	3	93.63	2	93.90	93.50	1	5,086	0.02%
2019/04/02	2	94.15	1	94.70	93.80	1	5,025	0.02%
2019/04/01	18	94.69	25	95.54	94.30	-7	4,955	-0.14%
2019/03/29	2	91.70	4	91.93	92.80	-2	4,731	-0.04%
2019/03/28	1	90.40	0	0.00	89.80	1	4,625	0.02%
2019/03/27	0	0.00	2	89.95	90.50	-2	4,620	-0.04%
2019/03/25	2	88.25	2	88.75	88.00	0	4,545	0.00%
2019/03/21	0	0.00	1	91.40	90.50	-1	4,417	-0.02%
2019/03/20	1	90.20	0	0.00	90.10	1	4,398	0.02%
2019/03/19	13	92.22	14	92.90	91.30	-1	4,352	-0.02%
2019/03/18	7	92.17	4	91.68	91.20	3	4,246	0.07%
2019/03/15	1	90.20	1	90.90	90.70	0	4,229	0.00%
2019/03/12	2	91.80	3	90.67	89.60	-1	4,307	-0.02%
2019/03/08	5	87.92	5	88.24	89.00	0	4,456	0.00%
2019/03/07	4	91.43	4	90.80	89.00	0	4,428	0.00%
2019/03/04	1	90.30	0	0.00	90.20	1	4,380	0.02%
2019/02/27	3	88.80	3	90.50	89.90	0	4,342	0.00%
2019/02/26	7	90.80	4	92.43	90.60	3	4,290	0.07%
2019/02/25	3	92.20	5	92.74	92.60	-2	4,249	-0.05%
2019/02/22	2	92.40	0	0.00	92.50	2	4,220	0.05%
2019/02/21	6	91.12	3	92.43	92.80	3	4,202	0.07%
2019/02/20	2	91.80	0	0.00	91.30	2	4,173	0.05%
2019/02/19	3	89.67	6	90.27	90.50	-3	4,049	-0.07%
2019/02/18	9	89.37	4	89.45	90.40	5	4,029	0.12%
2019/02/15	1	88.20	9	87.07	88.20	-8	3,774	-0.21%
2019/02/13	1	78.20	0	0.00	77.80	1	3,299	0.03%
2019/02/12	2	79.25	0	0.00	79.00	2	3,293	0.06%
2019/02/11	0	0.00	4	77.38	78.00	-4	3,235	-0.12%
2019/01/30	1	74.80	4	74.98	75.20	-3	3,200	-0.09%
2019/01/29	0	0.00	4	74.18	74.50	-4	3,272	-0.12%
2019/01/28	1	73.50	1	74.60	73.50	0	3,262	0.00%
2019/01/22	0	0.00	1	73.70	72.10	-1	3,577	-0.03%
2019/01/21	0	0.00	1	74.40	73.90	-1	3,564	-0.03%
2019/01/18	0	0.00	1	74.50	74.80	-1	3,558	-0.03%
2019/01/14	1	69.50	1	69.80	69.60	0	3,353	0.00%
2019/01/11	1	69.10	0.6	68.90	68.50	0.4	3,358	0.01%
2019/01/09	2	67.55	0	0.00	70.00	2	3,279	0.06%
2019/01/08	1	68.70	0	0.00	68.80	1	3,160	0.03%
2019/01/04	1	68.90	2	68.70	70.00	-1	3,153	-0.03%
2019/01/03	1	73.00	0	0.00	70.60	1	3,174	0.03%
2019/01/02	0	0.00	1	75.20	75.30	-1	3,106	-0.03%
2018/12/28	2	74.45	0	0.00	74.50	2	3,111	0.06%
2018/12/27	2	75.50	0	0.00	75.80	2	3,103	0.06%
2018/12/26	5	75.00	0	0.00	74.50	5	3,096	0.16%
2018/12/24	1	76.10	0	0.00	76.00	1	3,093	0.03%
2018/12/21	1	74.40	2	74.45	75.70	-1	3,142	-0.03%
2018/12/20	0	0.00	4	77.08	75.60	-4	3,163	-0.13%
2018/12/19	1	78.10	0	0.00	77.60	1	3,177	0.03%
2018/12/17	1	78.90	0	0.00	77.70	1	3,246	0.03%
2018/12/14	1	78.20	0	0.00	78.90	1	3,366	0.03%
2018/12/13	3	79.43	1	79.00	79.00	2	3,373	0.06%
2018/12/12	0	0.00	11	78.95	79.00	-11	3,439	-0.32%
2018/12/11	13	76.92	0	0.00	76.60	13	3,423	0.38%
2018/12/10	0	0.00	2	77.00	77.00	-2	3,409	-0.06%
2018/12/06	2	78.70	1	81.30	78.20	1	3,408	0.03%
2018/12/05	0	0.00	1	82.60	82.30	-1	3,348	-0.03%
2018/12/04	1	86.70	9	85.90	85.60	-8	3,355	-0.24%
2018/12/03	1	86.00	7	87.76	87.80	-6	3,355	-0.18%
2018/11/30	0	0.00	1	80.80	80.60	-1	3,254	-0.03%
2018/11/29	4	80.00	1	80.40	79.40	3	3,230	0.09%
2018/11/28	2	79.00	2	78.20	78.90	0	3,187	0.00%
2018/11/27	21	77.49	0	0.00	77.50	21	3,173	0.66%
2018/11/23	2	78.85	2	77.75	77.70	0	3,195	0.00%
2018/11/22	2	79.30	0	0.00	79.10	2	3,243	0.06%
2018/11/19	1	78.80	0	0.00	78.80	1	3,289	0.03%
2018/11/16	2	81.20	2	80.90	80.00	0	3,258	0.00%
2018/11/15	2	80.20	1	79.60	79.30	1	3,222	0.03%
2018/11/14	1	78.70	0	0.00	78.50	1	3,218	0.03%
2018/11/13	1	77.80	0	0.00	78.40	1	3,291	0.03%
2018/11/12	0	0.00	2	78.80	79.50	-2	3,299	-0.06%
2018/11/09	1	78.50	0	0.00	78.60	1	3,288	0.03%
2018/11/08	1	81.70	1	79.30	78.60	0	3,305	0.00%
2018/11/07	1	79.60	1	79.30	79.30	0	3,309	0.00%
2018/11/05	1	84.20	2	83.65	82.30	-1	3,215	-0.03%
2018/11/02	4	86.05	2	84.70	84.20	2	3,195	0.06%
2018/11/01	1	84.50	3	85.40	85.40	-2	3,171	-0.06%
2018/10/31	4	77.68	4	77.95	77.70	0	3,053	0.00%
2018/10/30	0	0.00	1	76.80	76.00	-1	3,172	-0.03%
2018/10/29	0	0.00	1	76.10	75.00	-1	3,145	-0.03%
2018/10/26	0	0.00	1	76.60	75.50	-1	3,182	-0.03%
2018/10/25	5	77.10	0	0.00	77.00	5	3,202	0.16%
2018/10/24	0	0.00	4	80.55	80.60	-4	3,294	-0.12%
2018/10/23	2	79.60	2	79.60	79.60	0	3,400	0.00%
2018/10/19	1	80.10	0	0.00	80.50	1	3,743	0.03%
2018/10/18	0	0.00	1	81.40	81.90	-1	3,772	-0.03%
2018/10/16	0	0.00	1	83.00	81.60	-1	3,888	-0.03%
2018/10/15	2	79.90	5	80.76	81.50	-3	3,928	-0.08%
2018/10/11	6	76.60	2	77.20	76.10	4	4,097	0.10%
2018/10/09	0	0.00	1	85.60	84.50	-1	4,055	-0.02%
2018/10/08	0	0.00	1	86.70	85.90	-1	4,209	-0.02%
2018/10/04	0	0.00	1	86.80	86.70	-1	4,389	-0.02%
2018/10/03	1	86.90	0	0.00	86.20	1	4,396	0.02%
2018/10/02	0	0.00	1	87.90	87.40	-1	4,409	-0.02%
2018/09/27	0	0.00	2	88.80	89.50	-2	4,434	-0.05%
2018/09/26	19	86.50	0	0.00	86.50	19	4,400	0.43%
2018/09/25	0	0.00	6	87.70	87.60	-6	4,381	-0.14%
2018/09/21	0	0.00	3	86.23	88.50	-3	4,382	-0.07%
2018/09/20	8	83.84	0	0.00	84.50	8	4,339	0.18%
2018/09/19	0	0.00	1	90.00	89.60	-1	4,219	-0.02%
2018/09/18	1	90.80	0	0.00	89.50	1	4,257	0.02%
2018/09/14	1	93.70	1	93.60	93.50	0	4,229	0.00%
2018/09/13	1	93.30	3	92.13	92.30	-2	4,232	-0.05%
2018/09/12	7	90.30	17	90.94	91.30	-10	4,204	-0.24%
2018/09/11	2	88.00	1	90.00	90.00	1	4,215	0.02%
2018/09/10	1	88.00	7	91.64	87.70	-6	4,220	-0.14%
2018/09/07	2	91.80	4	93.28	91.80	-2	4,238	-0.05%
2018/09/06	1	96.70	1	96.10	93.40	0	4,217	0.00%
2018/08/31	0	0.00	2	97.60	99.00	-2	4,261	-0.05%
2018/08/29	8	97.79	5	97.50	97.80	3	4,258	0.07%
2018/08/28	1	95.00	2	95.30	95.00	-1	4,210	-0.02%
2018/08/27	1	92.70	0	0.00	93.50	1	4,227	0.02%
2018/08/24	1	92.50	11	90.71	90.50	-10	4,226	-0.24%
2018/08/23	2	93.25	0	0.00	93.00	2	4,218	0.05%
2018/08/22	2	94.10	0	0.00	93.50	2	4,238	0.05%
2018/08/21	2	94.70	2	95.10	95.00	0	4,247	0.00%
2018/08/20	2	97.05	1	95.90	91.30	1	4,218	0.02%
2018/08/17	11	100.33	0	0.00	98.60	11	4,127	0.27%
2018/08/15	4	101.00	5	100.00	100.00	-1	4,059	-0.02%
2018/08/14	2	102.50	2	102.00	102.50	0	4,027	0.00%
2018/08/13	1	102.00	3	101.83	101.50	-2	4,045	-0.05%
2018/08/10	3	104.00	0	0.00	102.50	3	3,992	0.08%
2018/08/09	3	104.00	2	103.50	103.50	1	4,011	0.02%
2018/08/08	8	104.88	6	104.00	104.00	2	4,009	0.05%
2018/08/07	2	110.50	13	111.04	111.50	-11	3,939	-0.28%
2018/08/06	0	0.00	1	110.50	111.50	-1	3,881	-0.03%
2018/08/03	2	109.00	2	108.50	108.00	0	3,737	0.00%
2018/08/01	2	107.00	2	108.00	108.00	0	3,704	0.00%
2018/07/31	9	105.89	14	106.86	108.00	-5	3,742	-0.13%
2018/07/30	10	105.40	19	105.58	107.00	-9	3,707	-0.24%
2018/07/27	4	101.88	11	101.65	104.50	-7	3,620	-0.19%
2018/07/26	2	100.75	51	99.80	99.80	-49	3,369	-1.45%
2018/07/25	10	103.55	4	103.75	103.00	6	3,354	0.18%
2018/07/24	6	101.75	2	101.50	102.50	4	3,436	0.12%
2018/07/23	1	102.00	1	102.50	102.50	0	3,566	0.00%
2018/07/20	3	107.50	5	107.10	105.50	-2	3,569	-0.06%
2018/07/19	8	104.81	0	0.00	106.00	8	3,573	0.22%
2018/07/18	57	106.90	5	107.30	105.50	52	3,636	1.43%
2018/07/17	2	102.50	2	103.25	103.00	0	3,532	0.00%
2018/07/16	8	104.50	1	103.00	104.00	7	3,504	0.20%
2018/07/13	2	100.45	24	99.69	100.50	-22	3,327	-0.66%
2018/07/12	2	97.75	3	97.80	97.90	-1	3,220	-0.03%
2018/07/11	0	0.00	1	95.00	95.00	-1	3,156	-0.03%
2018/07/10	6	95.65	0	0.00	95.40	6	3,176	0.19%
2018/07/04	3	93.87	3	93.37	94.80	0	3,362	0.00%
2018/07/03	0	0.00	2	93.50	93.10	-2	3,428	-0.06%
2018/07/02	2	94.30	0	0.00	94.00	2	3,548	0.06%
2018/06/29	3	94.67	2	94.60	94.00	1	3,575	0.03%
2018/06/28	0	0.00	1	93.60	93.00	-1	3,579	-0.03%
2018/06/27	3	93.57	4	93.93	94.70	-1	3,620	-0.03%
2018/06/26	0	0.00	5	91.50	90.90	-5	3,625	-0.14%
2018/06/20	1	93.80	1	94.40	92.60	0	3,867	0.00%
2018/06/19	3	96.77	0	0.00	95.00	3	3,868	0.08%
2018/06/15	4	97.18	2	97.65	97.40	2	3,862	0.05%
2018/06/14	2	95.30	2	96.25	95.00	0	3,778	0.00%
2018/06/13	3	93.90	5	94.76	95.20	-2	3,737	-0.05%
2018/06/12	5	93.64	5	94.16	93.60	0	3,711	0.00%
2018/06/08	2	91.85	0	0.00	91.00	2	3,669	0.05%
2018/06/07	1	91.20	6	92.07	92.10	-5	3,687	-0.14%
2018/06/06	2	90.50	1.1	91.00	91.00	0.9	3,680	0.03%
2018/06/05	5	90.90	0	0.00	89.60	5	3,671	0.14%
2018/06/04	0	0.00	7	89.33	90.50	-7	3,683	-0.19%
2018/06/01	3	87.20	3	87.80	87.80	0	3,693	0.00%
2018/05/31	8	86.68	3	86.80	86.80	5	3,672	0.14%
2018/05/30	2	86.60	0	0.00	86.60	2	3,663	0.05%
2018/05/29	0	0.00	1	86.50	86.30	-1	3,655	-0.03%
2018/05/28	2	87.55	0	0.00	87.70	2	3,665	0.05%
2018/05/22	0	0.00	1	87.80	88.30	-1	3,767	-0.03%
2018/05/21	6	86.95	6	87.62	88.20	0	3,778	0.00%
2018/05/17	5	84.40	5	85.46	85.20	0	3,842	0.00%
2018/05/16	0	0.00	2	85.40	83.00	-2	3,843	-0.05%
2018/05/15	4	86.18	2	86.30	85.70	2	3,871	0.05%
2018/05/11	2	86.90	2	86.05	86.10	0	3,999	0.00%
2018/05/08	3	85.30	4	87.10	86.00	-1	4,233	-0.02%
2018/05/07	1	81.20	0	0.00	83.00	1	4,280	0.02%
2018/05/04	1	80.00	2	79.90	80.00	-1	4,308	-0.02%
2018/05/03	0	0.00	1	79.10	78.80	-1	4,313	-0.02%
2018/05/02	4	79.45	2	80.00	79.50	2	4,338	0.05%
2018/04/30	9	77.77	4	77.63	78.10	5	4,380	0.11%
2018/04/27	2	77.50	1	79.30	79.40	1	4,302	0.02%
2018/04/26	3	86.73	3	88.33	84.60	0	4,171	0.00%
2018/04/25	1	87.10	1	87.50	88.20	0	4,111	0.00%
2018/04/24	5	88.62	1	88.50	88.10	4	4,094	0.10%
2018/04/23	0	0.00	3	95.03	93.50	-3	3,990	-0.08%
2018/04/19	1	98.30	0	0.00	98.40	1	4,015	0.02%
2018/04/18	5	97.90	4	98.25	97.60	1	4,034	0.02%
2018/04/17	1	97.30	1	97.90	97.90	0	4,068	0.00%
2018/04/16	13	97.16	2	98.00	97.30	11	4,108	0.27%
2018/04/13	3	97.33	1	99.20	97.20	2	4,165	0.05%
2018/04/12	3	97.67	6	97.57	99.20	-3	4,166	-0.07%
2018/04/11	0	0.00	3	96.10	95.80	-3	4,124	-0.07%
2018/04/10	8	95.73	0	0.00	94.50	8	4,098	0.20%
2018/04/03	3	94.67	0	0.00	94.00	3	4,094	0.07%
2018/04/02	2	99.10	0	0.00	98.00	2	3,975	0.05%
2018/03/30	0	0.00	2	100.10	100.00	-2	4,044	-0.05%
2018/03/29	0	0.00	10	99.60	99.90	-10	4,193	-0.24%
2018/03/28	8	100.55	0	0.00	100.00	8	4,166	0.19%
2018/03/27	1	103.00	2	105.50	103.50	-1	4,103	-0.02%
2018/03/26	1	102.50	0	0.00	103.50	1	4,108	0.02%
2018/03/23	12	105.04	0	0.00	104.50	12	4,164	0.29%
2018/03/21	12	109.04	0	0.00	109.00	12	4,095	0.29%
2018/03/14	2	110.25	1	110.50	110.00	1	4,254	0.02%
2018/03/13	1	111.00	0	0.00	111.00	1	4,266	0.02%
2018/03/12	0	0.00	4	112.50	111.50	-4	4,307	-0.09%
2018/03/07	3	109.33	0	0.00	109.00	3	4,744	0.06%
2018/03/05	1	112.00	10	114.00	111.50	-9	4,982	-0.18%
2018/03/02	1	114.50	1	113.50	113.50	0	5,020	0.00%
2018/02/27	1	112.50	1	112.50	112.00	0	5,057	0.00%
2018/02/23	3	116.00	1	115.00	113.50	2	5,292	0.04%
2018/02/22	3	111.50	9	111.89	112.50	-6	5,483	-0.11%
2018/02/21	0	0.00	1	111.50	111.50	-1	5,485	-0.02%
2018/02/12	3	108.50	3	109.00	108.00	0	5,486	0.00%
2018/02/08	1	109.50	1	109.00	109.00	0	5,497	0.00%
2018/02/07	5	111.50	10	110.05	108.50	-5	5,493	-0.09%
2018/02/06	11	106.95	9	106.72	106.00	2	5,460	0.04%
2018/02/05	4	111.25	0	0.00	113.50	4	5,403	0.07%
2018/02/02	7	114.57	1	114.50	115.00	6	5,383	0.11%
2018/02/01	11	112.86	1	113.00	111.50	10	5,377	0.19%
2018/01/31	6	111.33	6	112.33	111.00	0	5,403	0.00%
2018/01/30	3	115.50	4	116.50	115.50	-1	5,251	-0.02%
2018/01/29	5	119.30	1	120.00	120.50	4	5,186	0.08%
2018/01/26	1	117.00	0	0.00	117.00	1	5,166	0.02%
2018/01/25	0	0.00	4	115.50	116.00	-4	5,248	-0.08%
2018/01/24	8	115.63	37	115.47	115.50	-29	5,299	-0.55%
2018/01/23	2.9	114.05	20	114.00	113.00	-17.1	5,328	-0.32%
2018/01/22	0	0.00	32	111.06	113.00	-32	5,439	-0.59%
2018/01/19	0	0.00	8	110.00	109.50	-8	5,798	-0.14%
2018/01/18	7	111.21	3	112.33	110.50	4	5,943	0.07%
2018/01/17	0	0.00	14	110.57	110.50	-14	5,964	-0.23%
2018/01/16	23	110.33	2	111.00	111.00	21	6,065	0.35%
2018/01/15	41	109.48	6	111.08	110.00	35	6,056	0.58%
2018/01/12	1	107.00	2	108.25	108.00	-1	6,042	-0.02%
2018/01/10	1	106.00	1	104.00	104.00	0	6,095	0.00%
2018/01/09	2	109.25	2	106.50	106.00	0	6,059	0.00%
2018/01/08	0	0.00	5	107.80	110.00	-5	6,038	-0.08%
2018/01/05	2	107.25	0	0.00	107.50	2	6,017	0.03%
2018/01/04	0	0.00	1	107.50	107.50	-1	6,019	-0.02%
2018/01/03	4	108.63	0	0.00	108.50	4	6,033	0.07%
2018/01/02	2	110.50	7	108.57	111.00	-5	6,081	-0.08%