群光 (2385)-元大-金華券商分點個股進出

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

群光

(2385)

可現股當沖

股價
172.5
漲跌
▲0.5
漲幅
+0.29%
成交量
4,651張
產業
上市電子零組件類股
607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

群光 (2385)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1	170.50	1	171.50	172.50	0	5,574	0.00%
2024/06/24	1	171.00	0	0.00	170.50	1	5,899	0.02%
2024/06/21	2	172.25	0	0.00	172.00	2	6,032	0.03%
2024/06/20	3	175.00	1	176.00	175.50	2	6,048	0.03%
2024/06/19	1	176.50	0	179.50	176.50	1	6,196	0.02%
2024/06/18	3.1	175.09	0	0.00	175.00	3.1	6,405	0.05%
2024/06/17	1	193.00	1.1	195.40	194.00	-0.1	6,436	0.00%
2024/06/13	3.1	189.07	0	0.00	189.50	3.1	6,809	0.05%
2024/06/12	0	195.00	0	0.00	190.00	0	6,967	0.00%
2024/06/11	2	198.25	1	199.00	199.00	1	7,188	0.01%
2024/06/07	0	199.00	0	0.00	199.00	0	7,295	0.00%
2024/06/06	1	205.50	1	203.50	202.00	0	7,316	0.00%
2024/06/05	1	197.50	0	0.00	200.50	1	7,290	0.01%
2024/06/04	1	198.97	2	199.49	199.00	-1	7,381	-0.01%
2024/06/03	2	195.75	1	196.97	197.00	1	7,474	0.01%
2024/05/30	2	188.50	4	186.63	186.50	-2	7,380	-0.03%
2024/05/29	1	195.00	1	190.50	190.50	0	7,402	0.00%
2024/05/27	0	188.00	0	0.00	186.00	0	7,309	0.00%
2024/05/23	0	0.00	2	196.00	191.00	-2	7,366	-0.03%
2024/05/22	0	0.00	1	194.50	194.00	-1	7,390	-0.01%
2024/05/20	0	189.00	0	192.50	191.50	0	7,597	0.00%
2024/05/16	5	192.00	0	0.00	191.50	5	7,560	0.07%
2024/05/15	0	194.00	0	0.00	192.00	0	7,530	0.00%
2024/05/14	1	192.01	0	0.00	191.50	1	7,556	0.01%
2024/05/10	0	200.00	0	0.00	197.00	0	7,551	0.00%
2024/05/08	1	200.01	1	204.50	204.50	0	7,495	0.00%
2024/05/02	0	0.00	1	206.00	207.00	-1	7,379	-0.01%
2024/04/30	2	205.25	0	0.00	202.50	2	7,369	0.03%
2024/04/29	0	0.00	5	207.40	207.50	-5	7,394	-0.07%
2024/04/24	1.1	201.36	0	199.50	201.50	1.1	7,476	0.01%
2024/04/23	0	0.00	0	195.00	196.00	0	7,546	0.00%
2024/04/22	0	194.00	2	197.00	195.50	-2	7,547	-0.03%
2024/04/19	1	200.50	0	0.00	199.00	1	7,496	0.01%
2024/04/17	0	0.00	1	204.50	205.00	-1	7,404	-0.01%
2024/04/16	1	200.50	0.2	202.50	201.50	0.9	7,375	0.01%
2024/04/15	1	206.00	0	0.00	207.50	1	7,313	0.01%
2024/04/12	1	207.51	0	0.00	209.00	1	7,273	0.01%
2024/04/11	1	212.00	0	0.00	215.00	1	7,233	0.01%
2024/04/10	3	215.17	0	0.00	215.50	3	7,243	0.04%
2024/04/08	0	213.50	0	0.00	214.00	0	7,231	0.00%
2024/04/03	1	221.50	1	218.50	218.50	0	7,166	0.00%
2024/04/02	1	220.50	2	219.50	220.00	-1	7,124	-0.01%
2024/04/01	0	215.83	0	0.00	213.50	0	7,091	0.00%
2024/03/29	1	221.50	1.4	225.78	222.00	-0.4	7,044	-0.01%
2024/03/28	1	219.00	1	222.50	221.50	0	6,747	0.00%
2024/03/27	1	218.50	1	216.01	216.00	0	6,600	0.00%
2024/03/26	2	218.48	1	212.50	213.50	1	6,432	0.02%
2024/03/25	1	223.10	0	0.00	223.00	1	6,290	0.02%
2024/03/22	1	233.07	0.2	242.50	232.50	0.8	6,212	0.01%
2024/03/21	2	246.52	3.2	247.30	247.00	-1.1	6,064	-0.02%
2024/03/20	2.4	263.83	2	261.75	258.50	0.4	5,893	0.01%
2024/03/19	5	258.69	4	260.88	258.50	1	5,791	0.02%
2024/03/18	1.1	248.14	2	248.75	253.00	-1	5,611	-0.02%
2024/03/15	1	233.00	3	238.00	240.50	-2	5,521	-0.04%
2024/03/14	4.1	239.17	3	240.67	240.50	1.1	5,389	0.02%
2024/03/13	1.1	235.71	2	235.25	235.00	-0.9	5,133	-0.02%
2024/03/12	3	226.33	1.1	225.86	226.50	1.9	5,004	0.04%
2024/03/11	0.2	221.01	0	0.00	219.50	0.2	4,926	0.00%
2024/03/08	2	224.75	4	222.75	223.00	-2	4,916	-0.04%
2024/03/06	0	206.50	0	0.00	218.50	0	4,500	0.00%
2024/03/05	4	200.63	2	198.50	204.50	2	4,398	0.05%
2024/03/04	2	200.50	0	0.00	200.50	2	4,355	0.05%
2024/02/29	1	189.50	1	191.00	187.50	0	4,233	0.00%
2024/02/27	0	0.00	1.3	189.55	188.50	-1.3	4,172	-0.03%
2024/02/26	0	0.00	1	192.00	193.50	-1	4,141	-0.02%
2024/02/23	0	185.00	0	185.50	185.50	0	4,045	0.00%
2024/02/22	3	188.67	3	189.66	190.00	0	4,019	0.00%
2024/02/21	1	178.50	4	179.14	181.50	-3	3,888	-0.08%
2024/02/20	0.2	172.50	0	0.00	171.00	0.2	3,902	0.01%
2024/02/15	1	158.50	0	164.50	164.50	1	3,997	0.02%
2024/02/05	0	161.50	0	162.50	160.50	0	3,968	0.00%
2024/02/02	1.1	169.05	2	167.50	167.50	-1	3,971	-0.02%
2024/02/01	0	0.00	1	165.00	165.50	-1	4,059	-0.02%
2024/01/31	0	164.50	0	0.00	164.50	0	4,101	0.00%
2024/01/30	1	167.00	0	0.00	166.50	1	4,182	0.02%
2024/01/29	0.1	169.00	0	0.00	168.50	0.1	4,291	0.00%
2024/01/25	3	168.00	0	0.00	168.50	3	4,326	0.07%
2024/01/24	1	166.00	0	0.00	167.50	1	4,321	0.02%
2024/01/22	0	0.00	0.1	174.50	171.50	-0.1	4,243	0.00%
2024/01/19	0	174.00	0	0.00	174.50	0	4,191	0.00%
2024/01/17	0	182.00	0	0.00	182.00	0	4,130	0.00%
2024/01/11	0	0.00	1	184.00	183.00	-1	4,083	-0.02%
2024/01/10	0	184.00	0	0.00	185.00	0	4,072	0.00%
2024/01/09	1	182.00	0	0.00	184.00	1	4,048	0.02%
2024/01/05	0	0.00	1	179.00	181.00	-1	4,018	-0.02%
2024/01/02	0.1	176.67	0	0.00	175.00	0.1	3,951	0.00%
2023/12/28	1	177.50	0.2	180.00	176.50	0.8	3,924	0.02%
2023/12/25	0.1	177.01	0	0.00	178.00	0.1	3,847	0.00%
2023/12/21	0	0.00	0.1	173.50	176.00	-0.1	3,759	0.00%
2023/12/20	0	176.50	0.2	177.25	177.50	-0.2	3,705	-0.01%
2023/12/15	0.4	183.34	1	182.50	182.50	-0.6	3,580	-0.02%
2023/12/14	3	184.50	2	185.00	189.00	1	3,531	0.03%
2023/12/13	3	174.17	3	176.33	178.50	0	3,451	0.00%
2023/12/08	1	174.00	1	174.00	176.00	0	3,347	0.00%
2023/12/07	2	173.75	1	175.50	176.50	1	3,361	0.03%
2023/12/05	1	167.00	3	166.17	170.00	-2	3,288	-0.06%
2023/12/01	1	161.50	0	0.00	161.50	1	3,301	0.03%
2023/11/30	1.1	157.08	0	0.00	159.50	1.1	3,298	0.03%
2023/11/29	0	0.00	0.2	161.00	161.00	-0.2	3,255	-0.01%
2023/11/21	0	0.00	1	154.00	154.50	-1	3,232	-0.03%
2023/11/20	1	153.00	3	152.50	155.00	-2	3,219	-0.06%
2023/11/17	0	0.00	3	153.50	152.50	-3	3,185	-0.09%
2023/11/15	1	152.50	0	0.00	155.00	1	3,046	0.03%
2023/11/14	0.2	149.00	0	0.00	152.00	0.2	3,004	0.01%
2023/11/13	0.3	146.50	0	0.00	149.50	0.3	2,977	0.01%
2023/11/10	1	144.50	0	145.48	146.00	1	2,987	0.03%
2023/11/09	1	145.96	2	145.00	146.00	-1	2,962	-0.03%
2023/11/08	1.7	140.91	1.1	139.86	142.00	0.6	2,866	0.02%
2023/11/07	2.2	138.41	1.1	138.14	140.50	1.1	2,836	0.04%
2023/11/06	1	137.46	0	0.00	136.00	1	2,786	0.04%
2023/11/03	0.2	124.50	0	0.00	125.00	0.2	2,707	0.01%
2023/11/01	0.1	124.50	1	122.50	122.00	-0.9	2,753	-0.03%
2023/10/31	0	0.00	0.2	124.50	124.50	-0.2	2,757	-0.01%
2023/10/30	0	0.00	1	125.00	124.00	-1	2,781	-0.04%
2023/10/27	1	124.00	0	0.00	124.00	1	2,802	0.04%
2023/10/26	0.1	124.02	0	0.00	124.50	0.1	2,888	0.00%
2023/10/25	0.2	125.75	1	125.50	124.50	-0.8	2,963	-0.03%
2023/10/24	2.1	126.02	1	126.00	127.00	1.1	3,057	0.04%
2023/10/23	1	122.00	0	0.00	124.00	1	3,092	0.03%
2023/10/20	1	118.00	0	0.00	120.00	1	3,084	0.03%
2023/10/19	0	0.00	0.1	121.50	122.50	-0.1	3,046	0.00%
2023/10/18	0.1	123.50	0	0.00	122.50	0.1	3,030	0.00%
2023/10/17	4.1	123.92	4	122.00	122.50	0.1	3,006	0.00%
2023/10/16	0	122.50	0	0.00	123.00	0	2,986	0.00%
2023/10/13	1.1	122.64	2.3	124.12	123.00	-1.2	2,988	-0.04%
2023/10/12	0.3	121.50	0.3	122.00	122.00	0	2,975	0.00%
2023/10/11	0.3	119.50	1.3	119.70	121.50	-1	2,999	-0.03%
2023/10/05	0.3	117.00	0	0.00	116.00	0.3	2,976	0.01%
2023/10/04	0	114.50	0	0.00	116.50	0	2,974	0.00%
2023/09/28	0	115.50	0	0.00	115.50	0	2,981	0.00%
2023/09/18	1	118.00	0	0.00	117.50	1	3,005	0.03%
2023/09/13	1	113.50	1	114.00	114.00	0	3,051	0.00%
2023/09/01	0	0.00	0	106.50	106.00	0	3,263	0.00%
2023/08/23	0	0.00	1	102.50	102.00	-1	3,391	-0.03%
2023/08/22	0	102.50	0	103.00	102.50	0	3,426	0.00%
2023/08/18	0	102.00	0	0.00	102.50	0	3,398	0.00%
2023/08/17	1	102.00	0	0.00	101.50	1	3,414	0.03%
2023/08/16	0	0.00	4	102.50	103.00	-4	3,413	-0.12%
2023/08/11	0	0.00	2	101.50	101.50	-2	3,370	-0.06%
2023/08/09	1	100.00	0	0.00	99.20	1	3,319	0.03%
2023/08/08	1	101.50	2	101.00	102.00	-1	3,269	-0.03%
2023/08/07	2	105.50	1	105.00	105.50	1	3,184	0.03%
2023/08/02	1	100.01	0	0.00	100.00	1	3,135	0.03%
2023/07/31	0	0.00	3	104.50	104.50	-3	3,081	-0.10%
2023/07/28	0	0.00	3	105.50	106.00	-3	2,998	-0.10%
2023/07/27	0	0.00	1	106.00	107.50	-1	2,930	-0.03%
2023/07/26	1	102.50	3	103.50	105.00	-2	2,830	-0.07%
2023/07/21	0	100.50	0	0.00	100.50	0	2,741	0.00%
2023/07/14	0	0.00	1	102.00	102.50	-1	2,690	-0.04%
2023/07/04	0	0.00	0	99.90	101.00	0	2,629	0.00%
2023/06/30	6	97.65	3	97.70	98.00	3	2,652	0.11%
2023/06/27	0	0.00	2	94.95	95.00	-2	2,651	-0.08%
2023/06/26	1.5	94.03	0.5	95.00	93.90	1	2,619	0.04%
2023/06/20	3	94.17	0	0.00	94.00	3	2,542	0.12%
2023/06/19	0	0.00	1	94.30	94.10	-1	2,484	-0.04%
2023/06/16	6	97.94	2	98.55	95.20	4	2,404	0.17%
2023/06/15	2.5	104.90	0	0.00	105.00	2.5	2,169	0.12%
2023/06/14	0	0.00	2	106.00	106.00	-2	2,127	-0.09%
2023/06/13	0	0.00	1	105.00	105.00	-1	2,111	-0.05%
2023/06/12	0	0.00	2	105.00	104.50	-2	2,124	-0.09%
2023/06/08	1	105.50	1	106.00	105.00	0	2,121	0.00%
2023/06/07	0	0.00	5	105.20	106.00	-5	2,122	-0.24%
2023/06/06	1	104.50	0	0.00	104.50	1	2,218	0.05%
2023/06/05	1	104.50	1	105.50	105.50	0	2,201	0.00%
2023/06/02	1	104.50	0	0.00	105.00	1	2,181	0.05%
2023/06/01	3	104.50	0	0.00	105.00	3	2,171	0.14%
2023/05/31	0	0.00	1	106.00	106.00	-1	2,176	-0.05%
2023/05/30	0	0.00	1	106.00	105.50	-1	2,146	-0.05%
2023/05/29	1.4	104.64	0	0.00	104.50	1.4	2,125	0.07%
2023/05/26	2.1	103.98	1	105.00	105.00	1.1	2,109	0.05%
2023/05/17	0	0.00	1	101.00	100.50	-1	1,994	-0.05%
2023/05/16	0	100.00	5	100.00	100.00	-5	1,986	-0.25%
2023/05/12	1	97.50	1	98.40	98.60	0	1,978	0.00%
2023/05/11	0	0.00	1	98.40	98.40	-1	1,976	-0.05%
2023/05/10	1	97.60	0	0.00	97.90	1	1,976	0.05%
2023/04/28	0	0.00	0	97.00	97.00	0	2,006	0.00%
2023/04/24	0	94.50	0	0.00	94.00	0	1,963	0.00%
2023/04/19	0.5	96.00	0	0.00	95.40	0.5	1,972	0.03%
2023/04/14	0	0.00	4	97.00	96.80	-4	1,939	-0.21%
2023/04/12	2	96.50	0	0.00	96.40	2	1,919	0.10%
2023/04/11	2	95.70	0	0.00	96.40	2	1,917	0.10%
2023/03/31	3	95.30	0	0.00	95.30	3	1,829	0.16%
2023/03/30	1	94.90	0	0.00	95.00	1	1,854	0.05%
2023/03/09	1	95.00	5	96.10	93.10	-4	1,875	-0.21%
2023/03/08	2	94.50	0	0.00	94.80	2	1,768	0.11%
2023/03/07	0	0.00	2	94.50	94.80	-2	1,766	-0.11%
2023/03/06	3	94.50	0	0.00	94.10	3	1,747	0.17%
2023/03/02	0	0.00	4.1	91.70	92.50	-4.1	1,710	-0.24%
2023/02/14	0	0.00	1	90.40	90.50	-1	1,714	-0.06%
2023/02/13	0	0.00	1	90.10	90.20	-1	1,721	-0.06%
2023/02/09	0	0.00	1	89.10	89.30	-1	1,708	-0.06%
2023/02/06	0.1	88.50	1	89.50	89.20	-0.9	1,701	-0.05%
2023/02/03	1	88.90	0.1	88.60	89.50	1	1,685	0.06%
2023/02/02	0	0.00	1	87.20	87.60	-1	1,658	-0.06%
2023/01/09	0	0.00	1	87.50	87.40	-1	1,789	-0.06%
2023/01/06	0	0.00	1	86.00	86.30	-1	1,785	-0.06%
2023/01/05	1	85.90	3	86.30	85.50	-2	1,801	-0.11%
2023/01/04	2	85.85	0	0.00	86.00	2	1,803	0.11%
2023/01/03	1	86.00	0	0.00	86.10	1	1,834	0.05%
2022/12/30	0	0.00	0	86.20	86.30	0	1,853	0.00%
2022/12/29	0	84.70	0.2	84.50	86.20	-0.2	1,850	-0.01%
2022/12/21	1	85.80	1	85.80	86.30	0	1,934	0.00%
2022/12/20	2	87.10	2	86.40	86.40	0	1,889	0.00%
2022/12/19	2	86.80	3	87.36	87.70	-1	1,849	-0.05%
2022/12/15	0	0.00	1	85.00	84.60	-1	1,714	-0.06%
2022/12/14	0.2	84.50	0	0.00	84.10	0.2	1,755	0.01%
2022/12/05	0.2	83.30	0	0.00	83.70	0.2	1,896	0.01%
2022/12/01	0	0.00	0	83.60	83.30	0	1,935	0.00%
2022/11/25	0	0.00	0	82.10	81.60	0	1,964	0.00%
2022/11/18	0	0.00	1	81.70	81.00	-1	1,987	-0.05%
2022/11/17	1	81.30	0	81.40	81.30	1	1,979	0.05%
2022/11/15	0.3	82.30	0.9	82.51	82.40	-0.6	1,957	-0.03%
2022/11/09	0.4	81.90	0	81.80	82.20	0.4	1,943	0.02%
2022/11/08	0	0.00	1	80.70	80.50	-1	1,934	-0.05%
2022/11/07	1	79.90	0	0.00	80.20	1	1,929	0.05%
2022/11/03	1	79.90	1	80.20	79.90	0	1,928	0.00%
2022/11/01	1	79.50	0	0.00	79.50	1	2,027	0.05%
2022/10/31	1	79.30	1	79.90	80.10	0	2,039	0.00%
2022/10/24	0	0.00	1	80.40	80.30	-1	2,045	-0.05%
2022/10/21	0	0.00	1	79.50	79.40	-1	2,052	-0.05%
2022/10/20	1	78.60	1	79.60	79.60	0	2,049	0.00%
2022/10/19	1	80.20	1	81.00	79.60	0	1,985	0.00%
2022/10/18	1	79.80	0	0.00	79.80	1	1,955	0.05%
2022/10/17	1	79.20	1	80.10	79.90	0	1,919	0.00%
2022/10/14	1	79.80	1	80.40	79.30	0	1,882	0.00%
2022/10/13	1	80.00	0	0.00	79.30	1	1,877	0.05%
2022/10/12	0	0.00	1	80.20	80.50	-1	1,853	-0.05%
2022/10/11	1	80.90	0	0.00	80.40	1	1,848	0.05%
2022/10/05	0	0.00	1	82.50	82.80	-1	1,824	-0.06%
2022/10/03	0	80.20	2	80.10	80.00	-2	1,795	-0.11%
2022/09/30	2.1	82.55	1	83.30	82.40	1.1	1,802	0.06%
2022/09/29	2	83.60	2	83.20	83.40	0	1,809	0.00%
2022/09/28	1	81.80	1	82.70	81.20	0	1,764	0.00%
2022/09/27	2	82.25	1	82.80	81.90	1	1,751	0.06%
2022/09/26	1	82.50	1	83.00	82.30	0	1,753	0.00%
2022/09/23	1	83.00	0	0.00	83.10	1	1,746	0.06%
2022/09/22	1	83.00	1	83.50	83.80	0	1,777	0.00%
2022/09/21	0	0.00	2	83.20	83.30	-2	1,744	-0.11%
2022/09/20	0	0.00	6	83.00	83.80	-6	1,701	-0.35%
2022/09/19	0	82.40	0	0.00	81.90	0	1,637	0.00%
2022/09/16	0	0.00	0	84.30	83.80	0	1,608	0.00%
2022/09/14	0	81.10	0	0.00	81.10	0	1,573	0.00%
2022/09/13	0	0.00	0	82.30	81.90	0	1,586	0.00%
2022/09/08	0	78.60	0	80.00	81.70	0	1,700	0.00%
2022/09/07	0	79.10	0	0.00	78.60	0	1,830	0.00%
2022/09/01	0	80.50	0	0.00	81.20	0	1,928	0.00%
2022/08/23	0	82.40	0	0.00	82.30	0	1,929	0.00%
2022/08/17	0	82.50	0	0.00	82.20	0	1,941	0.00%
2022/08/09	0	84.80	4	85.25	85.30	-4	1,893	-0.21%
2022/08/08	0	0.00	0	79.40	79.60	0	1,802	0.00%
2022/08/02	0	77.40	0	0.00	76.60	0	1,807	0.00%
2022/07/29	0	78.10	1	78.80	79.20	-1	1,787	-0.06%
2022/07/25	0	0.00	0	77.50	77.40	0	1,787	0.00%
2022/07/22	0.1	76.79	0	0.00	76.60	0.1	1,804	0.00%
2022/07/20	0	0.00	0	76.40	75.80	0	1,824	0.00%
2022/07/18	0	75.00	0	0.00	76.00	0	1,831	0.00%
2022/07/15	1.1	74.33	0	0.00	74.60	1.1	1,828	0.06%
2022/07/14	1	74.70	0	0.00	74.70	1	1,819	0.05%
2022/07/07	0	75.60	0	0.00	75.40	0	1,773	0.00%
2022/07/05	0	0.00	2	75.00	75.10	-2	1,753	-0.11%
2022/07/01	0	0.00	2	74.20	74.10	-2	1,777	-0.11%
2022/06/24	0	0.00	0	77.40	77.30	0	1,715	0.00%
2022/06/21	0	0.00	0	75.40	74.70	0	1,652	0.00%
2022/06/20	2.2	74.17	0	0.00	73.20	2.2	1,626	0.13%
2022/06/17	2.1	75.51	0	0.00	74.90	2.1	1,580	0.13%
2022/06/16	2.3	76.84	0	0.00	76.30	2.3	1,504	0.16%
2022/06/10	0	0.00	0	87.00	86.80	0	1,277	0.00%
2022/05/30	0	0.00	0	84.90	84.90	0	1,300	0.00%
2022/05/27	0	84.00	0	0.00	83.50	0	1,299	0.00%
2022/05/26	0	0.00	0.3	83.00	83.30	-0.3	1,295	-0.02%
2022/05/23	1	82.70	0	0.00	83.10	1	1,347	0.07%
2022/04/29	0	0.00	2	83.40	82.50	-2	1,638	-0.12%
2022/04/28	0	82.74	0	0.00	82.30	0	1,667	0.00%
2022/04/27	0	82.68	0	0.00	82.20	0	1,687	0.00%
2022/04/26	0	0.00	0.2	84.31	83.20	-0.2	1,712	-0.01%
2022/04/12	1	85.20	0	0.00	85.20	1	2,112	0.05%
2022/04/11	0	86.00	0	0.00	85.60	0	2,155	0.00%
2022/04/08	1	87.50	0	0.00	87.50	1	2,145	0.05%
2022/04/07	1.3	86.96	0	0.00	86.50	1.3	2,146	0.06%
2022/04/06	0	88.10	0.7	87.77	87.50	-0.7	2,130	-0.03%
2022/04/01	0	88.80	0	0.00	88.70	0	2,118	0.00%
2022/03/23	0	0.00	0.1	90.00	89.70	-0.1	2,248	0.00%
2022/03/16	0	0.00	1	90.20	90.30	-1	2,224	-0.04%
2022/03/10	0	0.00	0	90.20	90.40	0	2,217	0.00%
2022/03/09	1	88.80	0	0.00	88.80	1	2,187	0.05%
2022/03/08	0	88.60	0	0.00	88.50	0	2,189	0.00%
2022/03/01	2.1	91.39	0	0.00	91.10	2.1	2,190	0.09%
2022/02/24	0	0.00	3	90.30	90.00	-3	2,189	-0.14%
2022/02/22	0.1	90.90	0	0.00	91.30	0.1	2,164	0.00%
2022/02/21	0.3	91.76	0.1	91.80	91.90	0.2	2,166	0.01%
2022/02/18	0	0.00	4	91.75	92.20	-4	2,177	-0.18%
2022/02/17	0	0.00	3	91.77	92.20	-3	2,193	-0.14%
2022/02/15	0	0.00	1	90.50	90.50	-1	2,183	-0.05%
2022/02/11	2	91.40	0	0.00	91.00	2	2,207	0.09%
2022/02/10	1	90.90	0	0.00	91.80	1	2,208	0.05%
2022/02/09	3	90.57	0	89.90	90.90	3	2,188	0.14%
2022/02/08	0	0.00	0	88.00	88.20	0	2,129	0.00%
2022/01/26	0	0.00	5	88.40	88.50	-5	2,082	-0.24%
2022/01/24	0	88.10	0	0.00	89.10	0	2,024	0.00%
2022/01/21	0	0.00	0	90.00	90.30	0	2,016	0.00%
2022/01/20	0	0.00	3	90.00	90.30	-3	1,986	-0.15%
2022/01/19	4	89.40	2.3	89.68	89.90	1.8	1,954	0.09%
2022/01/18	0	89.10	1	89.01	88.80	-1	1,932	-0.05%
2022/01/17	0	0.00	110	88.27	88.00	-110	1,902	-5.78%	大賣/鉅額交易
2022/01/13	0	0.00	1	88.10	88.00	-1	1,916	-0.05%
2022/01/12	0	0.00	5	88.14	88.60	-5	1,897	-0.26%
2022/01/10	1	87.60	0	0.00	87.00	1	1,815	0.06%
2022/01/07	4	86.73	0	86.90	86.70	4	1,783	0.22%
2022/01/06	30	85.00	0	0.00	85.00	30	1,707	1.76%
2022/01/05	5	83.60	2	85.00	85.00	3	1,700	0.18%
2022/01/04	2	84.30	2	83.60	84.30	0	1,688	0.00%
2021/12/30	0	0.00	5	82.40	82.30	-5	1,689	-0.30%
2021/12/29	0	82.30	0	0.00	82.40	0	1,709	0.00%
2021/12/23	0	0.00	1	81.80	82.20	-1	1,721	-0.06%
2021/12/17	0	0.00	0	82.00	82.00	0	1,716	0.00%
2021/12/15	0	80.60	1	80.50	80.60	-1	1,814	-0.05%
2021/12/06	1	81.70	0	0.00	81.80	1	1,819	0.05%
2021/11/29	5	79.20	0	0.00	79.60	5	1,806	0.28%
2021/11/18	5	80.90	0	0.00	81.00	5	1,845	0.27%
2021/11/17	4	82.35	0	0.00	82.00	4	1,830	0.22%
2021/11/16	0	0.00	2	82.30	82.50	-2	1,836	-0.11%
2021/11/11	0	81.50	0	0.00	81.50	0	1,893	0.00%
2021/11/10	1	81.50	1	81.60	81.70	0	1,930	0.00%
2021/11/09	1	80.70	0	0.00	80.80	1	1,939	0.05%
2021/11/04	5	80.10	0	0.00	79.80	5	2,010	0.25%
2021/11/02	5	80.20	0	0.00	80.00	5	2,041	0.24%
2021/10/28	1	80.20	1	80.30	80.30	0	2,072	0.00%
2021/10/25	0	0.00	1	79.40	79.20	-1	2,186	-0.05%
2021/10/22	1	79.00	0	0.00	79.30	1	2,246	0.04%
2021/10/04	0	0.00	1	77.50	77.40	-1	2,391	-0.04%
2021/10/01	0.1	76.80	0	0.00	77.00	0.1	2,416	0.00%
2021/09/24	2	77.05	1	77.30	77.30	1	2,519	0.04%
2021/09/23	0.1	77.20	0	0.00	77.60	0.1	2,500	0.00%
2021/09/22	2.1	77.12	0	0.00	77.00	2.1	2,504	0.08%
2021/09/07	0.2	78.80	0	0.00	78.50	0.2	2,966	0.01%
2021/08/24	1	79.20	0	0.00	79.60	1	3,798	0.03%
2021/08/23	2	79.00	0	0.00	79.20	2	3,875	0.05%
2021/08/19	2	78.50	4	78.50	78.30	-2	5,315	-0.04%
2021/08/16	0.1	77.20	0	0.00	77.00	0.1	5,669	0.00%
2021/08/11	0	0.00	1	77.50	77.90	-1	5,763	-0.02%
2021/08/10	2	78.10	2	77.80	77.90	0	5,787	0.00%
2021/08/09	10.1	78.61	2	78.80	78.80	8.1	5,791	0.14%
2021/08/06	2	79.30	7	79.27	79.40	-5	5,826	-0.09%
2021/08/05	1	79.40	0	0.00	79.80	1	5,893	0.02%
2021/07/30	10	80.00	0	0.00	80.50	10	6,252	0.16%
2021/07/28	11	80.45	1	80.30	80.30	10	6,229	0.16%
2021/07/27	1	82.50	6	82.42	82.00	-5	6,246	-0.08%
2021/07/26	7	82.39	1	82.00	82.50	6	6,244	0.10%
2021/07/23	1	81.20	1	81.40	81.10	0	6,200	0.00%
2021/07/22	0	0.00	4	80.83	81.00	-4	6,237	-0.06%
2021/07/21	14	80.46	6	80.40	80.50	8	6,284	0.13%
2021/07/20	5	80.98	0	0.00	81.00	5	6,251	0.08%
2021/07/16	0	0.00	2	81.40	81.50	-2	6,271	-0.03%
2021/07/14	12	80.22	3	80.40	80.40	9	6,340	0.14%
2021/07/13	7	80.81	10	80.74	80.50	-3	6,371	-0.05%
2021/07/12	3	80.30	5	80.40	80.40	-2	6,399	-0.03%
2021/07/09	0	0.00	1	80.40	80.40	-1	6,438	-0.02%
2021/07/07	7	80.50	2	81.30	81.30	5	6,494	0.08%
2021/07/06	0	0.00	1	80.00	80.00	-1	6,517	-0.02%
2021/07/01	1	79.23	0	0.00	79.20	1	6,857	0.02%
2021/06/30	0	0.00	2	80.15	80.40	-2	6,850	-0.03%
2021/06/29	2	80.90	5	80.40	80.40	-3	6,860	-0.04%
2021/06/28	8	81.86	1	81.60	81.30	7	6,851	0.10%
2021/06/25	1	81.60	1	81.90	81.40	0	6,849	0.00%
2021/06/24	0	0.00	0.1	82.20	81.20	-0.1	6,808	0.00%
2021/06/23	0	0.00	15.5	80.07	80.30	-15.5	6,699	-0.23%
2021/06/21	2.1	79.10	3	79.23	79.00	-1	6,735	-0.01%
2021/06/18	1	80.60	1	80.40	80.30	0	6,686	0.00%
2021/06/09	0	0.00	2	77.10	77.10	-2	6,596	-0.03%
2021/06/08	2	77.10	3	77.53	77.40	-1	6,587	-0.02%
2021/06/07	9.2	77.00	7	77.23	77.20	2.2	6,576	0.03%
2021/06/04	3.2	77.92	0	0.00	77.80	3.2	6,511	0.05%
2021/06/03	1	78.50	1	78.30	79.00	0	6,460	0.00%
2021/06/02	12.1	78.84	1	79.40	78.20	11.1	6,403	0.17%
2021/06/01	8	80.26	9	80.40	81.60	-1	6,172	-0.02%
2021/05/28	1.2	76.87	2	77.70	77.40	-0.8	5,927	-0.01%
2021/05/27	1.2	76.27	4	77.10	76.40	-2.8	5,755	-0.05%
2021/05/26	14.2	76.69	0	0.00	76.30	14.2	4,572	0.31%
2021/05/25	1.1	78.41	0	0.00	77.90	1.1	4,441	0.02%
2021/05/21	4	79.80	4	80.35	78.50	0	4,223	0.00%
2021/05/19	2	78.05	0	0.00	78.00	2	4,168	0.05%
2021/05/18	3	77.70	3	78.90	79.00	0	4,135	0.00%
2021/05/14	3	79.20	2	79.90	79.10	1	4,064	0.02%
2021/05/13	0.1	80.00	0	0.00	79.20	0.1	4,024	0.00%
2021/05/12	1	78.60	1	81.50	80.40	0	3,944	0.00%
2021/05/11	1	79.50	0	0.00	79.30	1	3,809	0.03%
2021/05/10	0.1	82.80	0	0.00	82.20	0.1	3,714	0.00%
2021/05/07	2	84.90	9	84.27	84.90	-7	3,674	-0.19%
2021/05/05	7	81.56	0	0.00	80.70	7	3,613	0.19%
2021/05/04	3.1	83.59	0	0.00	83.40	3.1	3,580	0.09%
2021/05/03	0.2	85.00	0	0.00	84.60	0.2	3,524	0.01%
2021/04/28	3	84.50	3	84.80	84.80	0	3,514	0.00%
2021/04/26	2.1	86.15	2	86.60	86.30	0.1	3,460	0.00%
2021/04/22	2.1	86.86	6	87.20	86.40	-3.9	3,458	-0.11%
2021/04/21	7.3	86.46	0	0.00	86.20	7.3	3,456	0.21%
2021/04/20	2.1	87.62	2	88.00	87.80	0.1	3,401	0.00%
2021/04/19	2	87.60	2	88.30	88.10	0	3,368	0.00%
2021/04/16	5	87.48	4	88.45	88.10	1	3,317	0.03%
2021/04/15	6	88.80	1	88.90	88.40	5	3,302	0.15%
2021/04/14	0	0.00	5	90.62	89.70	-5	3,266	-0.15%
2021/04/13	9	90.37	0	0.00	89.40	9	3,223	0.28%
2021/04/12	2	92.10	0	0.00	92.00	2	3,167	0.06%
2021/04/09	13.3	92.22	0.1	100.00	90.60	13.2	3,092	0.43%
2021/04/01	0	0.00	4	103.00	103.00	-4	2,630	-0.15%
2021/03/31	0	0.00	1	102.50	101.50	-1	2,579	-0.04%
2021/03/30	0	0.00	0	102.00	102.50	0	2,530	0.00%
2021/03/29	1	100.00	0	0.00	100.50	1	2,481	0.04%
2021/03/26	0	0.00	1	101.50	99.40	-1	2,445	-0.04%
2021/03/25	1.1	101.98	25	100.36	102.00	-24	2,400	-1.00%
2021/03/24	18	99.00	0	0.00	99.00	18	2,314	0.78%
2021/03/19	0	0.00	1	95.00	95.30	-1	2,255	-0.04%
2021/03/16	0	0.00	1	95.80	95.70	-1	2,135	-0.05%
2021/03/10	2	94.95	0	0.00	94.10	2	2,049	0.10%
2021/03/05	0	0.00	7	93.80	94.30	-7	2,065	-0.34%
2021/03/04	0	0.00	5	94.40	94.10	-5	2,107	-0.24%
2021/03/02	12	93.22	2	92.90	92.60	10	2,065	0.48%
2021/02/26	0	0.00	5	94.40	93.80	-5	2,036	-0.25%
2021/02/25	7.2	94.57	0	0.00	95.00	7.2	1,980	0.36%
2021/02/23	7	91.26	0	0.00	91.20	7	1,927	0.36%
2021/02/22	1	90.80	5	89.58	90.80	-4	1,903	-0.21%
2021/02/19	0	0.00	2	88.90	88.50	-2	1,872	-0.11%
2021/02/18	0	0.00	0	88.20	88.30	0	1,850	0.00%
2021/02/17	0	0.00	2	88.60	88.10	-2	1,825	-0.11%
2021/02/05	1	87.30	0	0.00	87.40	1	1,782	0.06%
2021/02/04	1	87.50	0	0.00	87.30	1	1,776	0.06%
2021/02/03	2	87.70	2	88.40	88.40	0	1,793	0.00%
2021/02/02	3	87.20	5	88.00	88.40	-2	1,795	-0.11%
2021/01/29	7	88.21	0	0.00	86.50	7	1,824	0.38%
2021/01/28	2	88.80	2	89.20	89.20	0	1,795	0.00%
2021/01/25	0	0.00	13	88.37	88.60	-13	1,712	-0.76%
2021/01/22	0	0.00	136	87.36	87.70	-136	1,705	-7.97%	大賣/鉅額交易
2021/01/21	0	0.00	6	87.00	86.50	-6	1,689	-0.36%
2021/01/19	0	0.00	9	88.62	87.40	-9	1,678	-0.54%
2021/01/18	0	0.00	5	87.62	87.40	-5	1,647	-0.30%
2021/01/14	5	85.74	5	86.36	86.40	0	1,702	0.00%
2021/01/12	4	86.75	0	0.00	86.10	4	1,675	0.24%
2021/01/08	9	87.17	0	0.00	86.60	9	1,661	0.54%
2021/01/07	0	0.00	2	86.70	87.40	-2	1,617	-0.12%
2021/01/06	0	0.00	6	85.80	86.00	-6	1,591	-0.38%
2021/01/05	2	85.70	0	0.00	85.70	2	1,587	0.13%
2020/12/28	0	0.00	3	85.93	85.80	-3	1,634	-0.18%
2020/12/25	2	85.20	6	86.00	86.10	-4	1,633	-0.24%
2020/12/24	1	85.40	0	0.00	85.00	1	1,629	0.06%
2020/12/23	1	85.20	1	85.80	85.30	0	1,627	0.00%
2020/12/22	2	85.65	0	0.00	85.50	2	1,638	0.12%
2020/12/21	2	85.70	0	0.00	85.90	2	1,656	0.12%
2020/12/18	0	0.00	8	86.70	86.70	-8	1,676	-0.48%
2020/12/17	8	86.00	0	0.00	85.60	8	1,673	0.48%
2020/12/16	1	86.40	7	87.21	87.50	-6	1,659	-0.36%
2020/12/15	4	86.03	1	86.80	85.50	3	1,689	0.18%
2020/12/14	5	86.82	2	87.60	86.50	3	1,719	0.17%
2020/12/11	2	86.90	2.1	87.19	87.30	-0.1	1,744	-0.01%
2020/12/10	3	87.00	2	87.20	87.20	1	1,738	0.06%
2020/12/09	1	86.80	1	87.20	88.00	0	1,728	0.00%
2020/12/08	1	86.60	1	87.20	86.80	0	1,708	0.00%
2020/12/04	1	86.60	2	87.10	87.10	-1	1,693	-0.06%
2020/12/03	2	86.65	1	87.10	86.80	1	1,691	0.06%
2020/12/02	3	86.60	1	87.00	87.20	2	1,669	0.12%
2020/12/01	0	0.00	0	86.10	86.00	0	1,659	0.00%
2020/11/23	0	0.00	5	86.60	86.30	-5	1,639	-0.31%
2020/11/20	2	85.65	0	0.00	85.90	2	1,649	0.12%
2020/11/19	2.1	85.92	0	0.00	85.80	2.1	1,658	0.13%
2020/11/18	5	86.18	0	0.00	86.00	5	1,658	0.30%
2020/11/17	2	86.20	2	86.70	86.60	0	1,660	0.00%
2020/11/16	1	85.90	0	0.00	86.70	1	1,696	0.06%
2020/11/13	1	85.70	3	85.87	85.60	-2	1,727	-0.12%
2020/11/12	2	86.80	1	86.40	86.00	1	1,780	0.06%
2020/11/11	3	86.40	2	87.40	85.70	1	1,788	0.06%
2020/11/09	1	87.20	0	0.00	86.60	1	1,805	0.06%
2020/11/06	1	88.30	0	0.00	86.80	1	1,853	0.05%
2020/10/30	1	85.30	3	86.30	86.10	-2	2,048	-0.10%
2020/10/29	4	85.55	2	86.10	85.40	2	2,043	0.10%
2020/10/28	0	0.00	4	86.60	86.90	-4	2,053	-0.19%
2020/10/27	1	84.30	2	85.05	85.00	-1	2,047	-0.05%
2020/10/23	3	84.43	2	84.85	85.00	1	2,061	0.05%
2020/10/22	3	84.40	4	85.58	84.40	-1	2,073	-0.05%
2020/10/21	1	83.50	0.1	83.90	83.50	0.9	1,992	0.05%
2020/10/14	0	0.00	1	84.90	84.40	-1	2,098	-0.05%
2020/10/12	0	0.00	2	84.50	84.00	-2	2,127	-0.09%
2020/10/08	3	83.83	1	84.90	83.40	2	2,170	0.09%
2020/10/07	1	84.10	0	0.00	83.70	1	2,178	0.05%
2020/10/05	2	83.20	2	83.60	83.40	0	2,218	0.00%
2020/09/24	2	83.30	1	84.10	83.30	1	2,370	0.04%
2020/09/23	3	83.70	3	84.13	84.90	0	2,376	0.00%
2020/09/17	1	85.50	0	0.00	84.70	1	2,403	0.04%
2020/09/09	0	0.00	1	85.90	86.20	-1	2,538	-0.04%
2020/09/07	0	0.00	2	86.70	86.20	-2	2,564	-0.08%
2020/09/04	3	85.97	1	86.10	86.00	2	2,602	0.08%
2020/09/03	3	87.70	0	0.00	87.30	3	2,586	0.12%
2020/09/02	0	0.00	1	88.80	88.80	-1	2,595	-0.04%
2020/09/01	2	87.45	2	87.80	88.20	0	2,614	0.00%
2020/08/31	1	88.20	1	89.10	88.50	0	2,622	0.00%
2020/08/27	1	90.30	2	90.00	90.30	-1	2,649	-0.04%
2020/08/20	1	88.30	0	0.00	87.30	1	2,879	0.03%
2020/08/19	0	0.00	8	91.56	90.90	-8	2,869	-0.28%
2020/08/18	0	0.00	10	90.27	89.40	-10	2,831	-0.35%
2020/08/17	1	87.40	1	87.90	88.20	0	2,788	0.00%
2020/08/14	3	87.93	3	87.93	88.00	0	2,783	0.00%
2020/08/13	6	88.07	1	89.40	88.30	5	2,772	0.18%
2020/08/12	10	86.82	10	87.39	88.70	0	2,751	0.00%
2020/08/11	25	90.02	4	92.15	88.60	21	2,706	0.78%
2020/08/10	6	92.50	5	91.96	93.60	1	2,642	0.04%
2020/08/05	0	0.00	2	87.40	87.80	-2	2,604	-0.08%
2020/07/29	0	0.00	2	85.50	85.10	-2	2,763	-0.07%
2020/07/24	0	0.00	1	87.00	87.00	-1	2,868	-0.03%
2020/07/23	2	89.20	0	0.00	89.10	2	2,896	0.07%
2020/07/20	21	86.45	0	0.00	86.40	21	2,906	0.72%
2020/07/15	0	0.00	1	89.30	87.40	-1	2,961	-0.03%
2020/07/14	0	0.00	1	87.50	86.20	-1	2,996	-0.03%
2020/07/13	10	86.25	0	0.00	86.80	10	2,998	0.33%
2020/07/09	5	86.00	0	0.00	85.50	5	3,011	0.17%
2020/07/08	16	83.63	0	0.00	83.90	16	3,002	0.53%
2020/06/17	0	0.00	1	86.00	84.80	-1	3,249	-0.03%
2020/06/05	6	85.87	0	0.00	86.00	6	3,605	0.17%
2020/06/01	1	87.20	2	88.25	88.50	-1	3,571	-0.03%
2020/05/28	1	84.80	2	84.75	83.90	-1	3,429	-0.03%
2020/05/27	1	83.10	1	83.20	83.90	0	3,425	0.00%
2020/05/26	0	0.00	1	82.10	82.00	-1	3,418	-0.03%
2020/05/22	1	79.70	0	0.00	79.50	1	3,435	0.03%
2020/05/12	0	0.00	1	80.00	80.30	-1	3,336	-0.03%
2020/05/08	1	79.50	0	0.00	79.70	1	3,288	0.03%
2020/05/07	2	80.90	0	0.00	80.50	2	3,226	0.06%
2020/04/22	3	80.40	5	80.50	81.10	-2	2,983	-0.07%
2020/04/21	5	82.80	0	0.00	81.90	5	2,978	0.17%
2020/04/17	0	0.00	2	82.00	81.80	-2	2,946	-0.07%
2020/04/13	5	75.24	0	0.00	75.10	5	2,838	0.18%
2020/04/10	12	76.59	0	0.00	76.10	12	2,836	0.42%
2020/04/09	5	77.76	0	0.00	77.80	5	2,804	0.18%
2020/04/06	0	0.00	1	81.20	81.50	-1	2,600	-0.04%
2020/03/31	1	77.10	0	0.00	75.80	1	2,466	0.04%
2020/03/30	1	75.50	0	0.00	76.40	1	2,423	0.04%
2020/03/27	20	76.28	0	0.00	76.60	20	2,388	0.84%
2020/03/26	26	73.14	0	0.00	74.60	26	2,320	1.12%
2020/03/23	29	68.79	0	0.00	68.20	29	2,221	1.31%
2020/03/13	1	77.60	0	0.00	79.60	1	1,997	0.05%
2020/03/05	0	0.00	3	83.40	83.30	-3	1,790	-0.17%
2020/03/02	0	0.00	2	82.60	82.00	-2	1,791	-0.11%
2020/02/27	1	81.50	0	0.00	83.50	1	1,830	0.05%
2020/02/26	4	81.60	0	0.00	81.30	4	1,827	0.22%
2020/02/24	1	83.50	0	0.00	83.60	1	1,857	0.05%
2020/02/21	1	84.80	0	0.00	84.50	1	1,857	0.05%
2020/02/18	1	85.70	0	0.00	85.40	1	1,888	0.05%
2019/12/16	1	89.50	0	0.00	89.30	1	2,302	0.04%
2019/12/06	0	0.00	5	90.80	90.70	-5	2,295	-0.22%
2019/12/05	0	0.00	1	90.90	90.90	-1	2,316	-0.04%
2019/12/04	1	88.10	0	0.00	89.10	1	2,398	0.04%
2019/11/26	0	0.00	1	90.90	92.00	-1	2,380	-0.04%
2019/11/25	1	90.70	0	0.00	89.70	1	2,324	0.04%
2019/11/07	0	0.00	1	95.50	96.00	-1	2,458	-0.04%
2019/11/06	18	96.73	18	95.90	95.60	0	2,450	0.00%
2019/10/30	2	95.65	0	0.00	95.90	2	2,430	0.08%
2019/10/28	17	98.60	20	97.38	97.00	-3	2,418	-0.12%
2019/10/25	0	0.00	1	94.40	96.70	-1	2,360	-0.04%
2019/10/24	6	93.35	5	93.70	93.90	1	2,310	0.04%
2019/10/01	0	0.00	2	91.40	90.60	-2	2,272	-0.09%
2019/09/26	3	93.90	3	93.80	93.20	0	2,266	0.00%
2019/09/25	0	0.00	2	92.30	93.90	-2	2,242	-0.09%
2019/09/24	0	0.00	1	91.50	91.20	-1	2,192	-0.05%
2019/09/23	1	89.80	0	0.00	90.30	1	2,177	0.05%
2019/09/04	0	0.00	4	88.90	89.00	-4	2,178	-0.18%
2019/09/02	0	0.00	1	89.20	89.00	-1	2,232	-0.04%
2019/08/30	0	0.00	5	89.50	88.20	-5	2,272	-0.22%
2019/08/29	6	87.67	0	0.00	87.60	6	2,249	0.27%
2019/08/21	0	0.00	16	87.10	87.10	-16	2,230	-0.72%
2019/08/12	0	0.00	2	85.15	87.70	-2	1,994	-0.10%
2019/08/08	0	0.00	2	79.70	79.80	-2	1,889	-0.11%
2019/07/31	3	78.93	0	0.00	79.40	3	2,109	0.14%
2019/07/30	2	80.10	2	80.25	80.50	0	2,138	0.00%
2019/07/25	4	82.10	3	81.53	82.60	1	2,172	0.05%
2019/07/23	0	0.00	1	80.80	81.80	-1	2,184	-0.05%
2019/07/18	0	0.00	5	81.20	81.50	-5	2,183	-0.23%
2019/07/17	2	80.85	2	81.00	81.30	0	2,173	0.00%
2019/07/15	3	79.33	0	0.00	79.80	3	2,161	0.14%
2019/07/12	0	0.00	5	80.14	80.00	-5	2,208	-0.23%
2019/07/11	9	79.19	1	78.80	79.00	8	2,249	0.36%
2019/07/10	0	0.00	2	78.10	78.00	-2	2,227	-0.09%
2019/07/09	3	76.43	0	0.00	76.80	3	2,214	0.14%
2019/07/04	7	77.69	8	77.70	78.00	-1	2,232	-0.04%
2019/07/03	0	0.00	0	77.30	77.10	0	2,232	0.00%
2019/07/01	0	0.00	2	76.60	77.30	-2	2,255	-0.09%
2019/06/27	0	0.00	2	76.80	77.10	-2	2,264	-0.09%
2019/06/26	0	0.00	3	76.00	76.20	-3	2,257	-0.13%
2019/06/25	4	74.10	0	0.00	73.70	4	2,225	0.18%
2019/06/24	0	0.00	4	78.40	78.60	-4	2,169	-0.18%
2019/06/21	0	0.00	3	78.77	78.30	-3	2,129	-0.14%
2019/06/20	0	0.00	1	78.70	78.40	-1	2,083	-0.05%
2019/06/19	1	77.60	4	78.40	78.50	-3	2,058	-0.15%
2019/06/18	1	77.30	3	77.20	77.30	-2	2,024	-0.10%
2019/06/17	0	0.00	2	76.90	76.30	-2	2,033	-0.10%
2019/06/14	1	77.80	1	77.30	76.90	0	2,030	0.00%
2019/06/12	0	0.00	5	76.90	78.30	-5	2,035	-0.25%
2019/06/10	10	78.30	6	78.43	79.00	4	2,046	0.20%
2019/06/06	0	0.00	1	76.39	76.30	-1	2,007	-0.05%
2019/06/05	0	0.00	1	75.30	75.20	-1	2,012	-0.05%
2019/05/29	8	74.00	10	74.18	74.00	-2	2,063	-0.10%
2019/05/17	0	0.00	1	71.00	70.80	-1	1,958	-0.05%
2019/05/16	1	71.60	0	0.00	71.00	1	1,953	0.05%
2019/05/15	2	72.00	0	0.00	72.10	2	1,943	0.10%
2019/05/14	0	0.00	4	71.20	72.00	-4	1,934	-0.21%
2019/05/09	6	71.63	0	0.00	70.90	6	1,900	0.32%
2019/05/08	0	0.00	3	75.93	75.90	-3	1,763	-0.17%
2019/05/06	2	73.05	0	0.00	72.90	2	1,655	0.12%
2019/05/03	0	0.00	1	76.30	76.50	-1	1,617	-0.06%
2019/04/22	6	76.50	0	0.00	76.10	6	1,594	0.38%
2019/04/17	0	0.00	3	75.77	75.50	-3	1,554	-0.19%
2019/04/16	4	73.10	0	0.00	73.30	4	1,486	0.27%
2019/04/11	1	72.40	0	0.00	72.00	1	1,456	0.07%
2019/03/29	0	0.00	1	71.60	71.70	-1	1,332	-0.08%
2019/03/21	1	69.90	0	0.00	70.00	1	1,357	0.07%
2019/03/11	0	0.00	1	69.70	70.40	-1	1,329	-0.08%
2019/03/08	1	68.60	0	0.00	69.10	1	1,299	0.08%
2019/03/06	0	0.00	2	68.00	68.00	-2	1,264	-0.16%
2019/03/05	1	66.90	0	0.00	66.90	1	1,250	0.08%
2019/02/27	0	0.00	2	67.40	68.00	-2	1,256	-0.16%
2019/02/21	1	67.40	0	0.00	67.80	1	1,242	0.08%
2019/02/19	5	67.00	0	0.00	66.90	5	1,227	0.41%
2019/02/18	0	0.00	1	67.30	67.30	-1	1,236	-0.08%
2019/02/13	1	67.10	0	0.00	66.70	1	1,234	0.08%
2019/02/11	1	67.30	1	69.00	66.90	0	1,223	0.00%
2019/01/30	1	67.80	0	0.00	67.10	1	1,211	0.08%
2019/01/29	0	0.00	1	68.00	67.90	-1	1,210	-0.08%
2019/01/25	1	68.00	0	0.00	68.50	1	1,200	0.08%
2019/01/23	0	0.00	5	68.50	68.50	-5	1,232	-0.41%
2019/01/11	0	0.00	1	65.60	66.70	-1	1,347	-0.07%
2019/01/10	1	64.20	0	0.00	65.20	1	1,322	0.08%
2019/01/04	0	0.00	2	63.30	63.10	-2	1,384	-0.14%
2018/12/28	1	62.20	0	0.00	62.60	1	1,442	0.07%
2018/12/26	1	62.20	1	62.10	62.40	0	1,488	0.00%
2018/12/25	0	0.00	9	61.80	62.20	-9	1,505	-0.60%
2018/12/24	1	62.30	0	0.00	62.70	1	1,523	0.07%
2018/12/21	4	62.63	0	0.00	63.00	4	1,554	0.26%
2018/12/20	5	64.50	0	0.00	63.70	5	1,565	0.32%
2018/12/19	1	64.90	2	64.20	64.10	-1	1,558	-0.06%
2018/12/18	1	62.70	0	0.00	63.00	1	1,537	0.07%
2018/12/03	1	60.60	0	0.00	61.10	1	1,503	0.07%
2018/11/12	1	59.50	0	0.00	59.60	1	1,454	0.07%
2018/11/02	5	60.50	0	0.00	61.20	5	1,420	0.35%
2018/10/19	0	0.00	5	55.30	57.00	-5	1,304	-0.38%
2018/10/18	0	0.00	2	55.70	55.60	-2	1,270	-0.16%
2018/10/17	5	55.60	1	55.90	55.30	4	1,262	0.32%
2018/10/16	0	0.00	5	55.80	55.20	-5	1,251	-0.40%
2018/10/15	8	54.68	0	0.00	54.90	8	1,231	0.65%
2018/10/08	1	58.00	0	0.00	57.60	1	1,107	0.09%
2018/09/25	1	61.60	0	0.00	61.60	1	984	0.10%
2018/09/21	1	62.30	0	0.00	62.40	1	976	0.10%
2018/09/12	5	61.60	5	61.66	61.60	0	1,014	0.00%
2018/09/07	0	0.00	2	65.00	65.20	-2	1,055	-0.19%
2018/09/03	1	64.20	0	0.00	64.20	1	1,033	0.10%
2018/08/29	1	65.00	0	0.00	65.70	1	1,047	0.10%
2018/08/10	1	67.70	0	0.00	67.80	1	1,133	0.09%
2018/08/02	2	66.95	0	0.00	67.00	2	1,195	0.17%
2018/08/01	5	67.80	0	0.00	67.70	5	1,188	0.42%
2018/07/17	0	0.00	2	67.40	67.40	-2	1,149	-0.17%
2018/06/25	1	68.90	0	0.00	69.10	1	1,113	0.09%
2018/06/22	3	69.60	0	0.00	69.60	3	1,105	0.27%
2018/06/21	2	68.80	0	0.00	69.30	2	1,092	0.18%
2018/06/19	3	73.60	0	0.00	74.10	3	1,056	0.28%
2018/06/15	1	73.70	0	0.00	75.50	1	1,023	0.10%
2018/06/12	3	74.00	0	0.00	73.70	3	1,002	0.30%
2018/05/22	1	70.90	0	0.00	71.10	1	957	0.10%
2018/04/03	0	0.00	0	74.40	74.10	0	846	0.00%
2018/03/23	1	73.60	0	0.00	73.50	1	810	0.12%
2018/02/06	2	73.10	0	0.00	73.10	2	709	0.28%
2018/01/05	1	74.30	0	0.00	74.40	1	803	0.12%