群光 (2385)-元大-內湖券商分點個股進出

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
201.0
漲跌
▼0.5
漲幅
-0.25%
成交量
2,149張
產業
上市電子零組件類股
609人加入追蹤

立即追蹤
本地時間:14:30

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

群光 (2385)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/25	0	200.00	0.1	200.00	201.00	0	7,442	0.00%
2024/04/23	0.2	194.52	0	0.00	196.00	0.2	7,546	0.00%
2024/04/22	0	0.00	1.5	196.67	195.50	-1.5	7,547	-0.02%
2024/04/19	1	199.50	1	198.50	199.00	0	7,496	0.00%
2024/04/18	0.1	206.51	0	0.00	206.50	0.1	7,410	0.00%
2024/04/17	1.2	204.91	0.1	204.00	205.00	1.1	7,404	0.01%
2024/04/16	0	0.00	0.3	203.50	201.50	-0.3	7,375	0.00%
2024/04/15	2	207.50	2	207.50	207.50	0	7,313	0.00%
2024/04/12	2.3	208.53	2	209.75	209.00	0.3	7,273	0.00%
2024/04/11	1	213.50	0	0.00	215.00	1	7,233	0.01%
2024/04/10	1.1	214.73	1	217.00	215.50	0.1	7,243	0.00%
2024/04/09	4	217.75	5	216.50	216.00	-1	7,266	-0.01%
2024/04/08	2.1	212.76	6	214.42	214.00	-3.9	7,231	-0.05%
2024/04/03	2.1	218.82	1	222.00	218.50	1.1	7,166	0.02%
2024/04/02	1	218.00	7.3	219.27	220.00	-6.3	7,124	-0.09%
2024/04/01	13.1	215.42	5.1	214.51	213.50	8	7,091	0.11%
2024/03/29	2.2	218.22	3.3	221.75	222.00	-1.1	7,044	-0.02%
2024/03/28	4.1	221.62	9	222.06	221.50	-4.9	6,747	-0.07%
2024/03/27	11	215.55	11	218.41	216.00	0	6,600	0.00%
2024/03/26	13.1	216.88	2.2	213.82	213.50	10.9	6,432	0.17%
2024/03/25	0.5	226.49	0.4	227.75	223.00	0.1	6,290	0.00%
2024/03/22	6.7	238.12	1.5	239.84	232.50	5.2	6,212	0.08%
2024/03/21	7.4	251.98	7.6	247.54	247.00	-0.2	6,064	0.00%
2024/03/20	4.3	261.34	3.3	258.75	258.50	1.1	5,893	0.02%
2024/03/19	9.3	257.58	3.1	262.26	258.50	6.2	5,791	0.11%
2024/03/18	1.4	243.69	2.3	246.43	253.00	-0.9	5,611	-0.02%
2024/03/15	31.2	237.97	21.2	239.08	240.50	10	5,521	0.18%
2024/03/14	3.1	240.64	36	238.92	240.50	-32.9	5,389	-0.61%
2024/03/13	5.2	232.67	2	234.00	235.00	3.2	5,133	0.06%
2024/03/12	1	226.01	3.1	222.02	226.50	-2.1	5,004	-0.04%
2024/03/11	3	221.49	2	218.50	219.50	1	4,926	0.02%
2024/03/08	6.1	225.16	12.1	229.18	223.00	-6	4,916	-0.12%
2024/03/07	4.7	222.94	14	219.79	228.00	-9.3	4,692	-0.20%
2024/03/06	8.3	207.58	12	211.42	218.50	-3.7	4,500	-0.08%
2024/03/05	2	199.75	3	201.00	204.50	-1	4,398	-0.02%
2024/03/04	3.3	199.98	10	200.05	200.50	-6.7	4,355	-0.15%
2024/03/01	3	187.83	3	190.33	189.50	0	4,262	0.00%
2024/02/29	1	190.00	2.5	189.72	187.50	-1.5	4,233	-0.04%
2024/02/26	0.5	193.60	0	0.00	193.50	0.5	4,141	0.01%
2024/02/23	0.1	186.50	2	191.00	185.50	-1.9	4,045	-0.05%
2024/02/22	3	189.15	1	184.50	190.00	2	4,019	0.05%
2024/02/21	6.2	182.74	2	178.00	181.50	4.2	3,888	0.11%
2024/02/20	2	170.50	2	172.50	171.00	0	3,902	0.00%
2024/02/19	0	0.00	1	164.00	166.00	-1	3,919	-0.03%
2024/02/16	0	0.00	2	164.00	164.50	-2	3,955	-0.05%
2024/02/15	1	160.50	0.5	161.81	164.50	0.5	3,997	0.01%
2024/02/05	3.1	161.17	1	161.50	160.50	2.1	3,968	0.05%
2024/02/02	2	168.75	1	167.50	167.50	1	3,971	0.03%
2024/02/01	0	165.50	0	0.00	165.50	0	4,059	0.00%
2024/01/30	0	167.00	1	165.50	166.50	-1	4,182	-0.02%
2024/01/24	1	167.00	0	0.00	167.50	1	4,321	0.02%
2024/01/23	0	0.00	2.6	167.65	167.50	-2.6	4,315	-0.06%
2024/01/22	0	0.00	1	173.00	171.50	-1	4,243	-0.02%
2024/01/19	2	174.50	2.3	176.46	174.50	-0.3	4,191	-0.01%
2024/01/18	0.5	182.99	0	0.00	180.00	0.5	4,164	0.01%
2024/01/17	0	180.50	0	0.00	182.00	0	4,130	0.00%
2024/01/16	0	0.00	0.3	179.50	181.00	-0.3	4,066	-0.01%
2024/01/15	0	182.50	0	0.00	182.00	0	4,051	0.00%
2024/01/12	0	180.00	0	181.00	180.00	0	4,071	0.00%
2024/01/11	0	182.00	1	181.50	183.00	-1	4,083	-0.02%
2024/01/10	0	182.50	0	0.00	185.00	0	4,072	0.00%
2024/01/09	0	182.92	0	0.00	184.00	0	4,048	0.00%
2024/01/08	0	180.00	0	0.00	179.50	0	4,015	0.00%
2024/01/05	1	179.00	0	0.00	181.00	1	4,018	0.03%
2024/01/04	0	176.00	0	0.00	179.00	0	3,979	0.00%
2024/01/03	0	175.00	1	177.00	176.00	-1	3,976	-0.02%
2024/01/02	0	176.50	0	0.00	175.00	0	3,951	0.00%
2023/12/29	0.4	176.00	2	174.51	175.00	-1.6	3,927	-0.04%
2023/12/28	1	177.02	0	0.00	176.50	1	3,924	0.03%
2023/12/27	0	182.00	3	183.49	180.50	-3	3,910	-0.08%
2023/12/26	2	179.01	5	180.31	183.50	-3	3,870	-0.08%
2023/12/25	0	177.50	10	176.00	178.00	-10	3,847	-0.26%
2023/12/22	1	172.51	1	174.47	174.50	0	3,811	0.00%
2023/12/21	0	0.00	2	176.50	176.00	-2	3,759	-0.05%
2023/12/20	0	0.00	0	178.50	177.50	0	3,705	0.00%
2023/12/19	0	178.50	6	183.25	180.50	-6	3,657	-0.16%
2023/12/18	0	0.00	5	184.00	181.50	-5	3,630	-0.14%
2023/12/15	1	181.53	1.1	182.69	182.50	-0.1	3,580	0.00%
2023/12/14	4.1	185.01	8	182.37	189.00	-4	3,531	-0.11%
2023/12/13	3.1	176.15	2.1	176.57	178.50	0.9	3,451	0.03%
2023/12/12	0.1	169.21	0.1	168.41	169.00	0	3,381	0.00%
2023/12/11	0.1	168.00	0.3	169.51	169.50	-0.3	3,327	-0.01%
2023/12/08	0	0.00	0.3	173.00	176.00	-0.3	3,347	-0.01%
2023/12/07	0.2	173.75	4	174.88	176.50	-3.8	3,361	-0.11%
2023/12/06	1.6	171.85	4	170.75	174.00	-2.5	3,301	-0.07%
2023/12/05	1	169.99	6	164.67	170.00	-5	3,288	-0.15%
2023/12/04	0	163.00	0	0.00	164.00	0	3,263	0.00%
2023/11/30	2	156.27	2	156.75	159.50	0	3,298	0.00%
2023/11/29	0	0.00	0	160.00	161.00	0	3,255	0.00%
2023/11/28	0	0.00	1	158.00	158.50	-1	3,258	-0.03%
2023/11/24	1	154.49	0	0.00	155.50	1	3,251	0.03%
2023/11/23	1	151.49	1	152.50	152.50	0	3,247	0.00%
2023/11/22	0	0.00	0.2	153.50	155.00	-0.2	3,238	-0.01%
2023/11/21	1	153.51	0	155.00	154.50	1	3,232	0.03%
2023/11/17	0.2	154.63	0.8	152.00	152.50	-0.6	3,185	-0.02%
2023/11/16	0.2	157.42	4	159.36	160.00	-3.8	3,081	-0.12%
2023/11/15	0	0.00	22	154.05	155.00	-22	3,046	-0.72%
2023/11/14	1	152.50	4	151.00	152.00	-3	3,004	-0.10%
2023/11/13	8.1	148.49	2.2	147.91	149.50	5.9	2,977	0.20%
2023/11/10	0	0.00	0	144.40	146.00	0	2,987	0.00%
2023/11/09	2.3	145.29	4	146.75	146.00	-1.8	2,962	-0.06%
2023/11/08	1	141.50	11	140.77	142.00	-10	2,866	-0.35%
2023/11/07	0.4	138.24	7.1	139.58	140.50	-6.7	2,836	-0.24%
2023/11/06	1.4	134.11	6	137.00	136.00	-4.6	2,786	-0.17%
2023/11/03	0	124.00	0	124.00	125.00	0	2,707	0.00%
2023/11/02	0	121.00	0	0.00	123.00	0	2,761	0.00%
2023/11/01	0	123.00	0	0.00	122.00	0	2,753	0.00%
2023/10/30	0	123.50	0	123.50	124.00	0	2,781	0.00%
2023/10/27	0	123.50	1	123.50	124.00	-1	2,802	-0.03%
2023/10/26	1.1	124.95	1	123.00	124.50	0.1	2,888	0.00%
2023/10/25	0	125.50	0	0.00	124.50	0	2,963	0.00%
2023/10/24	3.2	126.48	1	126.00	127.00	2.2	3,057	0.07%
2023/10/23	0	0.00	3	122.50	124.00	-3	3,092	-0.10%
2023/10/20	0	0.00	2.1	118.58	120.00	-2.1	3,084	-0.07%
2023/10/19	4	119.51	2	119.75	122.50	2	3,046	0.07%
2023/10/18	0	122.50	0	0.00	122.50	0	3,030	0.00%
2023/10/17	0	122.50	0	0.00	122.50	0	3,006	0.00%
2023/10/16	0	122.50	0	0.00	123.00	0	2,986	0.00%
2023/10/13	0	125.00	3	122.50	123.00	-3	2,988	-0.10%
2023/10/12	0	0.00	0	122.00	122.00	0	2,975	0.00%
2023/10/11	2	119.49	30	118.93	121.50	-28	2,999	-0.93%
2023/10/04	0	0.00	2.3	116.74	116.50	-2.3	2,974	-0.08%
2023/10/02	0	115.00	1	116.93	117.00	-1	2,967	-0.03%
2023/09/28	0	114.50	1	115.00	115.50	-1	2,981	-0.03%
2023/09/26	0	115.50	0	0.00	116.00	0	2,996	0.00%
2023/09/25	0.1	115.70	0	0.00	116.00	0.1	2,999	0.00%
2023/09/22	0	0.00	1	115.00	116.00	-1	2,992	-0.03%
2023/09/21	1	115.50	1.2	113.88	115.50	-0.2	2,990	-0.01%
2023/09/20	0	114.79	1	116.00	116.00	-1	2,996	-0.03%
2023/09/19	0	117.00	1.2	116.07	116.00	-1.1	2,999	-0.04%
2023/09/18	11	118.55	0	0.00	117.50	11	3,005	0.37%
2023/09/15	0	0.00	2	118.25	119.00	-2	3,013	-0.07%
2023/09/14	1	117.50	1	117.00	117.00	0	3,019	0.00%
2023/09/13	1	114.50	2	114.00	114.00	-1	3,051	-0.03%
2023/09/12	1	111.50	5	110.70	111.00	-4	3,193	-0.13%
2023/09/11	0	108.00	1	109.00	109.00	-1	3,202	-0.03%
2023/09/08	0	107.50	2	107.00	109.00	-2	3,246	-0.06%
2023/09/07	0.2	108.42	3	109.00	108.50	-2.8	3,254	-0.09%
2023/09/06	4	107.25	2	107.99	108.50	2	3,238	0.06%
2023/09/05	4	105.50	0	0.00	107.00	4	3,223	0.12%
2023/09/04	0	0.00	15	104.50	106.00	-15	3,252	-0.46%
2023/09/01	2	105.50	12.2	105.49	106.00	-10.2	3,263	-0.31%
2023/08/31	0	0.00	1	103.50	103.50	-1	3,245	-0.03%
2023/08/30	1	103.50	1	104.00	104.00	0	3,273	0.00%
2023/08/29	0	0.00	0	102.50	103.00	0	3,281	0.00%
2023/08/28	15	102.50	0	0.00	103.00	15	3,299	0.46%
2023/08/25	0	102.50	0	0.00	102.50	0	3,343	0.00%
2023/08/24	0	103.00	0	0.00	103.50	0	3,389	0.00%
2023/08/23	0	102.50	0	0.00	102.00	0	3,391	0.00%
2023/08/18	0	101.83	0	0.00	102.50	0	3,398	0.00%
2023/08/17	0	101.00	0	0.00	101.50	0	3,414	0.00%
2023/08/15	0	0.00	1	101.50	100.50	-1	3,393	-0.03%
2023/08/14	0	101.00	0	0.00	101.00	0	3,380	0.00%
2023/08/11	1	101.00	0	0.00	101.50	1	3,370	0.03%
2023/08/10	2	100.25	2	100.25	101.00	0	3,370	0.00%
2023/08/09	3.3	99.23	3.3	99.48	99.20	0	3,319	0.00%
2023/08/08	6.6	101.77	0	0.00	102.00	6.6	3,269	0.20%
2023/08/07	1	104.49	1	105.51	105.50	0	3,184	0.00%
2023/08/04	1	101.00	1	101.00	102.00	0	3,155	0.00%
2023/08/02	2.5	100.90	1.4	100.28	100.00	1.1	3,135	0.03%
2023/08/01	2.2	104.18	2.2	102.86	104.50	0	3,102	0.00%
2023/07/31	0.1	105.06	0	0.00	104.50	0.1	3,081	0.00%
2023/07/28	12.1	106.77	43	108.28	106.00	-30.9	2,998	-1.03%
2023/07/27	8	106.13	4.6	106.28	107.50	3.4	2,930	0.12%
2023/07/26	2.4	104.49	18	103.44	105.00	-15.6	2,830	-0.55%
2023/07/25	0	0.00	2	101.00	101.00	-2	2,777	-0.07%
2023/07/24	0	100.00	0	0.00	100.00	0	2,752	0.00%
2023/07/21	1	100.00	0	0.00	100.50	1	2,741	0.04%
2023/07/20	1	100.00	0	0.00	101.00	1	2,743	0.04%
2023/07/19	0	100.50	1	100.50	100.50	-1	2,735	-0.04%
2023/07/18	0.1	100.20	4	100.63	101.50	-4	2,737	-0.14%
2023/07/17	2	100.51	0	0.00	101.00	2	2,708	0.07%
2023/07/14	0	101.00	1	102.00	102.50	-1	2,690	-0.04%
2023/07/13	0	102.00	0	0.00	101.00	0	2,667	0.00%
2023/07/12	0	0.00	2	101.00	103.00	-2	2,674	-0.07%
2023/07/10	6	100.17	1	99.71	99.70	5	2,662	0.19%
2023/07/07	1	99.51	0	0.00	100.50	1	2,661	0.04%
2023/07/06	1	99.70	3	99.73	100.50	-2	2,670	-0.07%
2023/07/05	0	100.50	0	0.00	101.00	0	2,645	0.00%
2023/07/04	6	100.58	1	99.40	101.00	5	2,629	0.19%
2023/07/03	0	99.50	1	99.50	99.60	-1	2,643	-0.04%
2023/06/30	0	98.00	0	0.00	98.00	0	2,652	0.00%
2023/06/29	2	97.30	3	97.10	97.60	-1	2,668	-0.04%
2023/06/28	2.5	97.02	2	96.95	97.30	0.5	2,681	0.02%
2023/06/27	2	95.10	4	94.75	95.00	-2	2,651	-0.08%
2023/06/26	2	93.96	0	0.00	93.90	2	2,619	0.08%
2023/06/21	2.2	94.27	2	94.50	94.90	0.2	2,572	0.01%
2023/06/20	1.1	94.32	0	0.00	94.00	1.1	2,542	0.04%
2023/06/19	5.1	94.48	0	0.00	94.10	5.1	2,484	0.21%
2023/06/16	39.7	96.91	0	0.00	95.20	39.7	2,404	1.65%
2023/06/15	0.2	105.36	0.6	106.00	105.00	-0.4	2,169	-0.02%
2023/06/14	0	0.00	4	106.00	106.00	-4	2,127	-0.19%
2023/06/13	0.1	105.00	0.1	104.50	105.00	-0.1	2,111	0.00%
2023/06/12	1	104.50	0	0.00	104.50	1	2,124	0.05%
2023/06/09	0	104.50	0	0.00	104.00	0	2,122	0.00%
2023/06/08	1	105.50	0	0.00	105.00	1	2,121	0.05%
2023/06/07	0	105.00	2	105.50	106.00	-2	2,122	-0.09%
2023/06/06	1.1	104.50	5	104.50	104.50	-4	2,218	-0.18%
2023/06/05	1.1	105.47	0	0.00	105.50	1.1	2,201	0.05%
2023/06/02	0	0.00	2	104.75	105.00	-2	2,181	-0.09%
2023/06/01	2	104.01	0	0.00	105.00	2	2,171	0.09%
2023/05/31	0	0.00	3	106.67	106.00	-3	2,176	-0.14%
2023/05/30	0	0.00	2	105.75	105.50	-2	2,146	-0.09%
2023/05/29	1	105.00	1.5	105.67	104.50	-0.5	2,125	-0.02%
2023/05/26	0	103.50	5	104.70	105.00	-5	2,109	-0.24%
2023/05/25	1	103.50	0	0.00	104.00	1	2,099	0.05%
2023/05/24	0.5	103.50	1	102.50	104.50	-0.5	2,093	-0.02%
2023/05/22	1	104.00	14	104.82	104.50	-13	2,046	-0.64%
2023/05/19	1	103.50	1	103.50	103.50	0	2,015	0.00%
2023/05/18	0	0.00	1	102.00	102.00	-1	1,999	-0.05%
2023/05/17	0	0.00	10	101.25	100.50	-10	1,994	-0.50%
2023/05/16	0	0.00	2	99.95	100.00	-2	1,986	-0.10%
2023/05/12	0	97.90	0	0.00	98.60	0	1,978	0.00%
2023/05/11	2	98.60	1.4	98.34	98.40	0.6	1,976	0.03%
2023/05/10	1	98.50	1	98.60	97.90	0	1,976	0.00%
2023/05/09	0	98.40	0	0.00	98.40	0	1,981	0.00%
2023/05/08	0	98.40	0.5	98.50	98.80	-0.5	1,986	-0.02%
2023/05/05	2	98.00	1	98.00	98.00	1	2,018	0.05%
2023/05/04	1	98.69	0	0.00	98.70	1	2,026	0.05%
2023/05/03	0.2	98.50	1	98.80	98.70	-0.8	2,022	-0.04%
2023/05/02	1.1	97.28	1	97.50	97.50	0.1	2,002	0.00%
2023/04/28	0.2	96.30	1	96.90	97.00	-0.8	2,006	-0.04%
2023/04/27	0.6	95.33	0	0.00	95.80	0.6	1,985	0.03%
2023/04/26	0.1	94.90	2.3	94.90	94.80	-2.2	1,978	-0.11%
2023/04/24	0	0.00	1	94.60	94.00	-1	1,963	-0.05%
2023/04/21	0	95.05	1	94.50	94.60	-1	1,966	-0.05%
2023/04/20	0	95.40	1	95.69	95.10	-1	1,957	-0.05%
2023/04/19	0	95.50	0	0.00	95.40	0	1,972	0.00%
2023/04/18	0	0.00	21	95.51	95.90	-21	1,972	-1.06%
2023/04/17	1	95.32	15	96.40	95.40	-14	1,967	-0.71%
2023/04/14	0	96.40	10	96.50	96.80	-10	1,939	-0.51%
2023/04/13	0	96.50	10	96.30	96.60	-10	1,921	-0.52%
2023/04/12	2	96.30	1	96.80	96.40	1	1,919	0.05%
2023/04/10	0	95.80	1	95.60	95.60	-1	1,890	-0.05%
2023/04/07	2	95.75	0	0.00	95.70	2	1,879	0.11%
2023/04/06	0	0.00	1.2	95.75	96.10	-1.2	1,865	-0.06%
2023/03/31	4.1	95.59	1	95.80	95.30	3.1	1,829	0.17%
2023/03/30	0	94.60	1	94.80	95.00	-1	1,854	-0.05%
2023/03/29	0	93.90	1	94.40	94.50	-1	1,881	-0.05%
2023/03/27	0	93.80	1	93.50	93.80	-1	1,995	-0.05%
2023/03/24	1	92.91	0	0.00	92.70	1	2,075	0.05%
2023/03/22	0	93.00	2	92.70	93.20	-2	2,064	-0.10%
2023/03/21	1.4	91.86	0	0.00	91.30	1.4	2,058	0.07%
2023/03/20	0	0.00	4	91.20	91.40	-4	2,051	-0.19%
2023/03/16	2	90.40	6	90.72	90.00	-4	2,058	-0.19%
2023/03/15	2	91.95	15	91.32	91.50	-13	2,025	-0.64%
2023/03/13	0	93.80	0	0.00	93.90	0	1,960	0.00%
2023/03/10	4.2	92.65	2	93.15	93.20	2.2	1,917	0.12%
2023/03/09	4.3	93.63	3	94.40	93.10	1.3	1,875	0.07%
2023/03/08	0	94.50	1	94.80	94.80	-1	1,768	-0.05%
2023/03/07	0	94.30	2	94.50	94.80	-2	1,766	-0.11%
2023/03/06	0.2	93.90	0	0.00	94.10	0.2	1,747	0.01%
2023/03/03	0	0.00	2	93.15	94.30	-2	1,737	-0.12%
2023/03/02	0	0.00	2.4	91.96	92.50	-2.4	1,710	-0.14%
2023/03/01	3	90.47	1.3	89.65	91.00	1.7	1,697	0.10%
2023/02/24	1	92.38	0	0.00	92.00	1	1,677	0.06%
2023/02/23	0	91.70	5	92.00	92.30	-5	1,670	-0.30%
2023/02/22	0.3	90.21	0	0.00	90.80	0.3	1,651	0.02%
2023/02/21	0	90.40	2	90.30	90.70	-2	1,672	-0.12%
2023/02/20	0	0.00	5	90.46	90.70	-5	1,679	-0.30%
2023/02/17	0	0.00	0.5	90.10	90.10	-0.5	1,694	-0.03%
2023/02/16	0	0.00	5	90.30	90.30	-5	1,704	-0.29%
2023/02/15	1	90.40	0	0.00	90.70	1	1,715	0.06%
2023/02/14	0	90.30	2	90.80	90.50	-2	1,714	-0.11%
2023/02/13	0	0.00	1	90.00	90.20	-1	1,721	-0.06%
2023/02/10	0	0.00	1	89.23	89.50	-1	1,717	-0.06%
2023/02/09	0	0.00	1	89.60	89.30	-1	1,708	-0.06%
2023/02/08	2	89.35	0	0.00	89.50	2	1,716	0.12%
2023/02/07	0	88.80	2	89.15	89.60	-2	1,718	-0.11%
2023/02/06	0	0.00	4	89.20	89.20	-4	1,701	-0.24%
2023/02/03	0	87.70	4	89.23	89.50	-4	1,685	-0.24%
2023/02/02	1	87.10	0	0.00	87.60	1	1,658	0.06%
2023/02/01	1	86.80	0	0.00	86.60	1	1,650	0.06%
2023/01/31	0	86.50	1	86.70	86.80	-1	1,647	-0.06%
2023/01/30	0	86.40	1	86.40	85.90	-1	1,639	-0.06%
2023/01/17	0	0.00	1	85.90	86.00	-1	1,639	-0.06%
2023/01/16	0	85.70	0	0.00	85.30	0	1,644	0.00%
2023/01/13	0	86.00	0	0.00	85.20	0	1,646	0.00%
2023/01/12	1	86.10	1	86.70	86.10	0	1,700	0.00%
2023/01/11	1	87.00	0	0.00	86.60	1	1,727	0.06%
2023/01/10	0	87.40	0	0.00	87.60	0	1,755	0.00%
2023/01/09	0	0.00	3	87.43	87.40	-3	1,789	-0.17%
2023/01/06	1	85.90	0	0.00	86.30	1	1,785	0.06%
2023/01/04	0	86.00	1	85.80	86.00	-1	1,803	-0.05%
2023/01/03	0.1	85.90	0	0.00	86.10	0.1	1,834	0.00%
2022/12/30	0.1	85.90	1	86.90	86.30	-1	1,853	-0.05%
2022/12/29	0	84.40	0	0.00	86.20	0	1,850	0.00%
2022/12/28	1.1	85.69	0.5	86.00	85.90	0.6	1,859	0.03%
2022/12/27	0	86.20	0	0.00	86.40	0	1,870	0.00%
2022/12/26	0	86.60	0	0.00	86.50	0	1,889	0.00%
2022/12/22	5.1	87.69	0	0.00	87.10	5.1	1,971	0.26%
2022/12/20	0.1	86.50	0	0.00	86.40	0.1	1,889	0.00%
2022/12/19	0	85.20	62	86.67	87.70	-62	1,849	-3.35%
2022/12/16	1	85.10	0	0.00	85.20	1	1,755	0.06%
2022/12/15	0	84.80	0	0.00	84.60	0	1,714	0.00%
2022/12/13	0.1	84.20	0	0.00	84.60	0.1	1,819	0.00%
2022/12/12	1	84.20	0	0.00	84.70	1	1,862	0.05%
2022/12/08	1.1	84.79	3	85.03	84.80	-2	1,932	-0.10%
2022/12/07	1	83.90	4.1	83.90	84.10	-3.1	1,916	-0.16%
2022/12/06	2.1	83.50	6	83.45	83.60	-4	1,902	-0.21%
2022/12/05	0	0.00	2	83.20	83.70	-2	1,896	-0.11%
2022/12/02	0.1	83.30	4	83.20	83.40	-3.9	1,917	-0.20%
2022/12/01	2.1	83.07	0	0.00	83.30	2.1	1,935	0.11%
2022/11/30	0.1	82.80	11	83.33	83.30	-10.9	1,942	-0.56%
2022/11/29	3	82.00	1	81.90	82.80	2	1,954	0.10%
2022/11/25	1	81.90	2	81.90	81.60	-1	1,964	-0.05%
2022/11/24	0.1	81.40	2	81.60	81.40	-1.9	1,973	-0.10%
2022/11/23	3	81.40	0	0.00	81.20	3	1,985	0.15%
2022/11/22	1	80.60	0	0.00	80.60	1	1,990	0.05%
2022/11/18	0.2	81.10	1	81.10	81.00	-0.9	1,987	-0.04%
2022/11/16	4.1	81.88	0	0.00	81.70	4.1	1,961	0.21%
2022/11/15	1	81.60	0	0.00	82.40	1	1,957	0.05%
2022/11/10	1	81.30	0	0.00	81.00	1	1,934	0.05%
2022/11/09	1	82.10	3	82.13	82.20	-2	1,943	-0.10%
2022/11/08	2	80.60	1	80.60	80.50	1	1,934	0.05%
2022/11/07	6	80.00	0	0.00	80.20	6	1,929	0.31%
2022/11/04	2	79.90	0.1	80.10	80.30	2	1,935	0.10%
2022/10/31	0	0.00	1	80.50	80.10	-1	2,039	-0.05%
2022/10/25	1	79.70	0	80.00	79.20	1	2,056	0.05%
2022/10/21	0	0.00	1	79.60	79.40	-1	2,052	-0.05%
2022/10/20	2	78.36	0	0.00	79.60	2	2,049	0.10%
2022/10/17	0	0.00	0	80.10	79.90	0	1,919	0.00%
2022/10/13	1.4	79.62	0	0.00	79.30	1.4	1,877	0.08%
2022/10/12	1.1	80.51	0	0.00	80.50	1.1	1,853	0.06%
2022/10/11	9.3	80.86	1	80.90	80.40	8.3	1,848	0.45%
2022/10/07	1	83.50	0.1	83.40	84.00	0.9	1,823	0.05%
2022/10/06	0	0.00	1	83.30	83.00	-1	1,821	-0.05%
2022/10/04	6.2	81.48	0	0.00	81.20	6.2	1,804	0.34%
2022/09/30	0	0.00	0.1	83.40	82.40	-0.1	1,802	-0.01%
2022/09/29	0	0.00	12	83.83	83.40	-12	1,809	-0.66%
2022/09/28	1	81.30	1	82.50	81.20	0	1,764	0.00%
2022/09/27	0	0.00	1	82.70	81.90	-1	1,751	-0.06%
2022/09/26	1	82.50	0	0.00	82.30	1	1,753	0.06%
2022/09/22	0	0.00	1	83.80	83.80	-1	1,777	-0.06%
2022/09/21	4.1	82.62	1	83.20	83.30	3.1	1,744	0.18%
2022/09/20	0	0.00	5	83.06	83.80	-5	1,701	-0.29%
2022/09/19	5.2	81.42	0	0.00	81.90	5.2	1,637	0.31%
2022/09/14	0.1	80.70	1	81.10	81.10	-0.9	1,573	-0.05%
2022/09/12	1.2	81.23	0	0.00	81.20	1.2	1,627	0.07%
2022/09/07	4	78.73	0	0.00	78.60	4	1,830	0.22%
2022/09/05	1	79.70	2	79.70	79.70	-1	1,895	-0.05%
2022/09/01	1	81.30	0	0.00	81.20	1	1,928	0.05%
2022/08/29	2	80.95	0.4	81.00	80.80	1.7	1,932	0.09%
2022/08/25	1	82.10	0	0.00	82.50	1	1,915	0.05%
2022/08/24	0	0.00	1	82.40	82.60	-1	1,916	-0.05%
2022/08/19	1.2	83.10	0	0.00	82.70	1.2	1,937	0.06%
2022/08/18	0	0.00	1	82.90	83.30	-1	1,944	-0.05%
2022/08/17	1	82.30	0	0.00	82.20	1	1,941	0.05%
2022/08/16	2.2	83.71	1	83.50	83.70	1.2	1,927	0.06%
2022/08/15	1	83.70	0	0.00	82.90	1	1,909	0.05%
2022/08/12	1.2	84.40	0	0.00	84.40	1.2	1,901	0.06%
2022/08/11	0	0.00	1	84.80	84.50	-1	1,898	-0.05%
2022/08/10	5.2	83.93	0	0.00	84.00	5.2	1,895	0.27%
2022/08/09	0	0.00	9	84.61	85.30	-9	1,893	-0.48%
2022/08/08	1	78.30	1	78.90	79.60	0	1,802	0.00%
2022/08/03	0.2	77.00	0	0.00	77.50	0.2	1,796	0.01%
2022/08/02	5.1	77.10	0	0.00	76.60	5.1	1,807	0.28%
2022/08/01	1	79.20	2	79.30	79.00	-1	1,789	-0.06%
2022/07/29	2	78.25	1	79.20	79.20	1	1,787	0.06%
2022/07/28	0	0.00	1	77.70	78.40	-1	1,784	-0.06%
2022/07/26	1.1	77.51	1	77.60	77.50	0.1	1,776	0.01%
2022/07/25	0.1	77.60	1	77.10	77.40	-0.9	1,787	-0.05%
2022/07/22	1.1	76.72	0	0.00	76.60	1.1	1,804	0.06%
2022/07/20	1	76.00	0	0.00	75.80	1	1,824	0.05%
2022/07/18	0.1	75.20	0	0.00	76.00	0.1	1,831	0.01%
2022/07/15	8	74.36	0	0.00	74.60	8	1,828	0.44%
2022/07/14	12.2	74.83	0	0.00	74.70	12.2	1,819	0.67%
2022/07/12	0	75.50	0	0.00	75.40	0	1,791	0.00%
2022/07/11	6	75.85	0	0.00	75.70	6	1,787	0.34%
2022/07/07	1.1	75.27	6	74.97	75.40	-4.9	1,773	-0.28%
2022/07/06	5	74.50	0	0.00	74.00	5	1,752	0.29%
2022/07/01	14	74.20	1	74.30	74.10	13	1,777	0.73%
2022/06/30	5.1	74.36	1	74.60	74.10	4.1	1,777	0.23%
2022/06/29	3.2	75.65	0	0.00	75.70	3.2	1,751	0.18%
2022/06/28	0	0.00	4	77.60	77.30	-4	1,729	-0.23%
2022/06/27	1.1	77.45	0	0.00	77.30	1.1	1,723	0.06%
2022/06/23	1	76.20	0	0.00	75.90	1	1,702	0.06%
2022/06/21	4	74.50	3	74.73	74.70	1	1,652	0.06%
2022/06/20	9	74.41	1.2	74.66	73.20	7.8	1,626	0.48%
2022/06/17	0.2	75.66	0	0.00	74.90	0.2	1,580	0.01%
2022/06/16	14.2	77.08	0	0.00	76.30	14.2	1,504	0.94%
2022/06/15	1.1	85.05	2.1	85.00	84.70	-1	1,363	-0.07%
2022/06/14	1	85.80	1	86.00	85.70	0	1,313	0.00%
2022/06/10	0	86.90	0	0.00	86.80	0	1,277	0.00%
2022/06/09	5	87.60	1	87.50	87.40	4	1,256	0.32%
2022/06/08	1	86.50	0	0.00	87.30	1	1,256	0.08%
2022/06/07	0	0.00	1	86.40	86.40	-1	1,270	-0.08%
2022/06/01	6	86.35	0	0.00	86.00	6	1,311	0.46%
2022/05/31	5	85.00	1	85.60	86.40	4	1,314	0.30%
2022/05/30	2	84.90	9	84.77	84.90	-7	1,300	-0.54%
2022/05/27	2	83.50	4	84.20	83.50	-2	1,299	-0.15%
2022/05/25	0	0.00	1	82.50	82.60	-1	1,308	-0.08%
2022/05/23	1	83.00	0	0.00	83.10	1	1,347	0.07%
2022/05/19	0	0.00	1	82.20	82.10	-1	1,377	-0.07%
2022/05/18	1	82.30	0	0.00	82.60	1	1,380	0.07%
2022/05/17	1	82.60	0	0.00	82.20	1	1,395	0.07%
2022/05/16	0	0.00	2	82.60	82.40	-2	1,390	-0.14%
2022/05/13	2	81.85	3	81.80	81.80	-1	1,385	-0.07%
2022/05/12	1	80.90	1	80.80	80.90	0	1,400	0.00%
2022/05/11	1	81.30	0	0.00	81.00	1	1,411	0.07%
2022/05/10	0	0.00	1	81.10	82.80	-1	1,434	-0.07%
2022/05/09	0	0.00	1.2	82.12	82.00	-1.2	1,483	-0.08%
2022/05/06	1	82.90	0	0.00	82.80	1	1,508	0.07%
2022/05/05	1	83.60	0	0.00	84.20	1	1,542	0.06%
2022/05/03	0	0.00	1	83.50	83.80	-1	1,609	-0.06%
2022/04/29	2	82.45	1	83.40	82.50	1	1,638	0.06%
2022/04/28	1	82.40	0	0.00	82.30	1	1,667	0.06%
2022/04/27	0	0.00	1	82.60	82.20	-1	1,687	-0.06%
2022/04/25	0	0.00	5	83.82	83.60	-5	1,738	-0.29%
2022/04/20	1	85.50	1	85.60	85.60	0	1,828	0.00%
2022/04/18	0	0.00	2	85.70	85.70	-2	1,937	-0.10%
2022/04/14	1	86.50	0	0.00	86.80	1	2,060	0.05%
2022/04/13	2.2	86.13	1	86.60	86.30	1.2	2,088	0.06%
2022/04/12	1	85.50	3	85.37	85.20	-2	2,112	-0.09%
2022/04/07	4	86.90	4	86.73	86.50	0	2,146	0.00%
2022/04/06	1.1	87.33	2	87.50	87.50	-0.9	2,130	-0.04%
2022/04/01	3	88.73	3	89.00	88.70	0	2,118	0.00%
2022/03/31	4	90.20	0	0.00	89.80	4	2,112	0.19%
2022/03/30	1	90.00	1	90.00	90.20	0	2,116	0.00%
2022/03/29	1	90.40	0	0.00	90.10	1	2,136	0.05%
2022/03/28	0	0.00	4	90.50	90.90	-4	2,161	-0.19%
2022/03/25	0	0.00	1	90.00	90.40	-1	2,179	-0.05%
2022/03/24	0	0.00	14	89.90	90.00	-14	2,207	-0.63%
2022/03/23	1	89.80	0	0.00	89.70	1	2,248	0.04%
2022/03/22	1	89.50	0	0.00	89.90	1	2,264	0.04%
2022/03/21	5	89.60	0	0.00	89.70	5	2,263	0.22%
2022/03/18	3	89.00	0	0.00	89.00	3	2,259	0.13%
2022/03/17	3	90.43	9	90.60	90.10	-6	2,236	-0.27%
2022/03/16	2	89.10	2	90.10	90.30	0	2,224	0.00%
2022/03/14	0	0.00	0.1	89.20	89.20	-0.1	2,210	0.00%
2022/03/11	1	89.30	0	89.50	89.10	1	2,219	0.04%
2022/03/10	2	90.20	0	0.00	90.40	2	2,217	0.09%
2022/03/09	4	88.83	0	0.00	88.80	4	2,187	0.18%
2022/03/08	3	88.67	0	0.00	88.50	3	2,189	0.14%
2022/03/07	1	90.10	2	89.80	90.00	-1	2,180	-0.05%
2022/03/04	6	91.23	2	91.30	91.30	4	2,173	0.18%
2022/03/03	0	0.00	2	91.20	91.30	-2	2,175	-0.09%
2022/02/24	1.1	90.50	3	90.47	90.00	-2	2,189	-0.09%
2022/02/22	0	0.00	48	90.99	91.30	-48	2,164	-2.22%
2022/02/21	1	91.50	0	0.00	91.90	1	2,166	0.05%
2022/02/18	0	0.00	4	92.00	92.20	-4	2,177	-0.18%
2022/02/17	0.1	91.90	5.6	92.04	92.20	-5.5	2,193	-0.25%
2022/02/16	0	0.00	3.3	91.28	90.70	-3.3	2,184	-0.15%
2022/02/15	5	90.90	1	90.80	90.50	4	2,183	0.18%
2022/02/14	0	0.00	1.5	90.40	90.40	-1.5	2,183	-0.07%
2022/02/11	2	91.20	6	92.20	91.00	-4	2,207	-0.18%
2022/02/10	3	90.73	13	91.69	91.80	-10	2,208	-0.45%
2022/02/09	6	89.38	9.1	90.10	90.90	-3.1	2,188	-0.14%
2022/02/07	4	88.03	0	0.00	88.00	4	2,115	0.19%
2022/01/26	0	0.00	15	88.60	88.50	-15	2,082	-0.72%
2022/01/25	2	88.00	5	88.70	88.60	-3	2,075	-0.14%
2022/01/24	2	89.00	4.1	88.20	89.10	-2.1	2,024	-0.10%
2022/01/21	0	0.00	9.8	90.09	90.30	-9.8	2,016	-0.49%
2022/01/20	1	90.30	101	90.20	90.30	-100	1,986	-5.03%	大賣/
2022/01/19	0	0.00	12.3	89.38	89.90	-12.3	1,954	-0.63%
2022/01/18	0	0.00	1	88.91	88.80	-1	1,932	-0.05%
2022/01/17	0	0.00	2	88.30	88.00	-2	1,902	-0.11%
2022/01/14	1	86.40	5	87.92	88.30	-4	1,930	-0.21%
2022/01/13	0	0.00	105	88.19	88.00	-105	1,916	-5.48%	大賣/鉅額交易
2022/01/12	2	88.40	10	88.80	88.60	-8	1,897	-0.42%
2022/01/11	2	88.20	62.4	88.06	88.50	-60.4	1,856	-3.25%
2022/01/10	4	86.60	11	87.55	87.00	-7	1,815	-0.39%
2022/01/07	8.1	86.61	20	86.95	86.70	-11.9	1,783	-0.67%
2022/01/06	7	85.27	7	85.14	85.00	0	1,707	0.00%
2022/01/05	2	83.90	2	84.30	85.00	0	1,700	0.00%
2022/01/04	8	83.86	8	83.76	84.30	0	1,688	0.00%
2022/01/03	2	82.60	0	0.00	82.40	2	1,660	0.12%
2021/12/29	0	0.00	1	82.40	82.40	-1	1,709	-0.06%
2021/12/28	8	82.40	1	82.30	82.30	7	1,701	0.41%
2021/12/27	16	82.30	0	0.00	82.40	16	1,705	0.94%
2021/12/23	0	0.00	5	82.10	82.20	-5	1,721	-0.29%
2021/12/17	1.5	81.50	0	0.00	82.00	1.5	1,716	0.09%
2021/12/14	0	0.00	5	80.70	80.50	-5	1,830	-0.27%
2021/12/10	0	0.00	5	81.90	81.30	-5	1,851	-0.27%
2021/12/07	0.1	81.70	0	0.00	81.70	0.1	1,833	0.00%
2021/12/06	6	81.63	0	0.00	81.80	6	1,819	0.33%
2021/12/02	0.2	80.90	0	0.00	80.90	0.2	1,816	0.01%
2021/12/01	4	80.60	0	0.00	80.90	4	1,808	0.22%
2021/11/30	1	79.70	0	0.00	79.50	1	1,820	0.05%
2021/11/29	3	79.13	0	0.00	79.60	3	1,806	0.17%
2021/11/25	0	0.00	1.2	79.95	80.20	-1.2	1,830	-0.07%
2021/11/24	2	80.45	0	0.00	80.40	2	1,826	0.11%
2021/11/22	2	81.50	1	81.60	81.60	1	1,838	0.05%
2021/11/19	2	80.90	0	0.00	81.40	2	1,849	0.11%
2021/11/18	1	80.90	3	81.50	81.00	-2	1,845	-0.11%
2021/11/16	0	0.00	4	82.05	82.50	-4	1,836	-0.22%
2021/11/15	4	81.40	0	0.00	82.00	4	1,847	0.22%
2021/11/12	4	81.35	3.3	81.42	81.40	0.8	1,867	0.04%
2021/11/11	1	81.30	11	81.30	81.50	-10	1,893	-0.53%
2021/11/10	13	81.53	0	0.00	81.70	13	1,930	0.67%
2021/11/09	1	80.50	1	80.70	80.80	0	1,939	0.00%
2021/11/08	2	79.90	0	0.00	80.70	2	1,940	0.10%
2021/11/05	1	79.50	0	0.00	79.60	1	1,960	0.05%
2021/11/03	0	0.00	10	80.35	80.70	-10	2,023	-0.49%
2021/11/02	0	0.00	10	80.45	80.00	-10	2,041	-0.49%
2021/11/01	7	80.11	1	80.00	80.20	6	2,053	0.29%
2021/10/29	1	80.10	10	80.80	79.40	-9	2,069	-0.43%
2021/10/27	0	0.00	2	79.70	79.80	-2	2,081	-0.10%
2021/10/21	2	79.10	0	0.00	77.70	2	2,239	0.09%
2021/10/19	3	79.00	0	0.00	78.80	3	2,261	0.13%
2021/10/18	3	78.17	0	0.00	78.20	3	2,264	0.13%
2021/10/14	4	78.90	0	0.00	79.20	4	2,328	0.17%
2021/10/12	0	0.00	0.3	78.70	78.90	-0.3	2,345	-0.01%
2021/10/08	0	0.00	1	78.90	78.90	-1	2,349	-0.04%
2021/10/07	3	78.07	0	0.00	78.60	3	2,358	0.13%
2021/10/04	1.1	77.49	0	0.00	77.40	1.1	2,391	0.05%
2021/10/01	0	0.00	5	76.60	77.00	-5	2,416	-0.21%
2021/09/29	4	77.00	0	0.00	76.90	4	2,456	0.16%
2021/09/24	13	77.08	0	0.00	77.30	13	2,519	0.52%
2021/09/23	10	76.95	0	0.00	77.60	10	2,500	0.40%
2021/09/22	8.3	77.11	0	0.00	77.00	8.3	2,504	0.33%
2021/09/17	1	78.20	0	0.00	78.90	1	2,446	0.04%
2021/09/15	0	0.00	45	78.21	78.30	-45	2,648	-1.70%
2021/09/14	0	0.00	5	78.50	78.30	-5	2,684	-0.19%
2021/09/13	0	0.00	4	78.20	78.60	-4	2,735	-0.15%
2021/09/10	0	0.00	6	78.03	78.00	-6	2,814	-0.21%
2021/09/09	0	0.00	24	77.90	78.00	-24	2,893	-0.83%
2021/09/08	0.5	78.40	9	78.10	77.80	-8.5	2,937	-0.29%
2021/09/07	2	78.20	0	0.00	78.50	2	2,966	0.07%
2021/09/06	2	78.80	10	79.00	78.80	-8	3,040	-0.26%
2021/09/03	0	0.00	1	78.60	78.60	-1	3,096	-0.03%
2021/09/02	0	0.00	2	79.30	79.40	-2	3,114	-0.06%
2021/09/01	1	78.40	0	0.00	78.60	1	3,142	0.03%
2021/08/31	0	0.00	5	78.10	78.50	-5	3,183	-0.16%
2021/08/26	3	79.17	0	0.00	79.70	3	3,357	0.09%
2021/08/25	0.1	79.70	0	0.00	79.80	0.1	3,594	0.00%
2021/08/23	1.1	79.20	0	0.00	79.20	1.1	3,875	0.03%
2021/08/19	0	0.00	6	78.60	78.30	-6	5,315	-0.11%
2021/08/18	5	78.10	5	78.10	78.50	0	5,471	0.00%
2021/08/16	6	77.33	0	0.00	77.00	6	5,669	0.11%
2021/08/13	5.1	77.60	0	0.00	77.40	5.1	5,710	0.09%
2021/08/11	1	77.90	0	0.00	77.90	1	5,763	0.02%
2021/08/10	2	78.50	4	78.00	77.90	-2	5,787	-0.03%
2021/08/09	2	78.55	1	78.80	78.80	1	5,791	0.02%
2021/08/06	1	79.30	0	0.00	79.40	1	5,826	0.02%
2021/08/03	0	0.00	1	79.90	79.80	-1	6,111	-0.02%
2021/07/30	0.1	79.50	2	79.60	80.50	-1.9	6,252	-0.03%
2021/07/29	1	79.90	1	80.10	80.00	0	6,194	0.00%
2021/07/28	8	80.50	5	81.30	80.30	3	6,229	0.05%
2021/07/27	0	0.00	11	82.73	82.00	-11	6,246	-0.18%
2021/07/26	3	82.43	2	82.45	82.50	1	6,244	0.02%
2021/07/23	1	81.50	2	81.25	81.10	-1	6,200	-0.02%
2021/07/21	2	80.70	7	80.44	80.50	-5	6,284	-0.08%
2021/07/20	1	80.90	0	0.00	81.00	1	6,251	0.02%
2021/07/16	0	0.00	2	81.30	81.50	-2	6,271	-0.03%
2021/07/15	1	81.30	3	81.10	81.30	-2	6,323	-0.03%
2021/07/14	1	80.20	2	80.60	80.40	-1	6,340	-0.02%
2021/07/13	9	81.03	1	81.20	80.50	8	6,371	0.13%
2021/07/12	1	80.10	0	0.00	80.40	1	6,399	0.02%
2021/07/09	0	0.00	1	79.60	80.40	-1	6,438	-0.02%
2021/07/07	1	81.50	3	81.53	81.30	-2	6,494	-0.03%
2021/07/06	1	80.20	0	0.00	80.00	1	6,517	0.02%
2021/07/05	1	79.40	0	0.00	80.10	1	6,804	0.01%
2021/07/02	1	79.80	0	0.00	79.20	1	6,848	0.01%
2021/07/01	1	79.70	3	80.00	79.20	-2	6,857	-0.03%
2021/06/30	0	0.00	8	80.24	80.40	-8	6,850	-0.12%
2021/06/29	1	80.40	7	81.10	80.40	-6	6,860	-0.09%
2021/06/28	23.1	81.65	21	81.61	81.30	2.1	6,851	0.03%
2021/06/25	17.1	81.62	12	81.68	81.40	5.1	6,849	0.07%
2021/06/24	20	81.73	13	81.26	81.20	7	6,808	0.10%
2021/06/23	10	80.10	16	79.60	80.30	-6	6,699	-0.09%
2021/06/22	6	79.00	1	79.10	79.00	5	6,742	0.07%
2021/06/21	7	78.99	2	79.30	79.00	5	6,735	0.07%
2021/06/18	10	79.49	28	80.38	80.30	-18	6,686	-0.27%
2021/06/17	4	78.60	0	0.00	78.70	4	6,623	0.06%
2021/06/16	0	0.00	2	79.05	78.90	-2	6,644	-0.03%
2021/06/15	1	79.30	2	79.60	78.90	-1	6,641	-0.02%
2021/06/11	6	78.52	1	78.40	78.40	5	6,606	0.08%
2021/06/10	0	0.00	1	77.70	77.40	-1	6,613	-0.02%
2021/06/09	3	77.37	1	77.20	77.10	2	6,596	0.03%
2021/06/08	1	77.10	0	0.00	77.40	1	6,587	0.02%
2021/06/07	19	77.40	1	76.80	77.20	18	6,576	0.27%
2021/06/04	26	78.40	5.1	78.38	77.80	21	6,511	0.32%
2021/06/03	14	78.72	3	78.50	79.00	11	6,460	0.17%
2021/06/02	16	79.58	1	80.50	78.20	15	6,403	0.23%
2021/06/01	8	80.70	10	80.10	81.60	-2	6,172	-0.03%
2021/05/31	54	77.50	0	0.00	77.80	54	5,989	0.90%
2021/05/28	7	77.27	7	77.51	77.40	0	5,927	0.00%
2021/05/27	217	76.17	2	76.45	76.40	215	5,755	3.74%	大買/鉅額交易
2021/05/26	40	76.34	0	0.00	76.30	40	4,572	0.87%
2021/05/25	1.1	77.82	2	78.80	77.90	-1	4,441	-0.02%
2021/05/24	23	77.89	10	78.00	77.40	13	4,333	0.30%
2021/05/21	12	77.98	10	79.70	78.50	2	4,223	0.05%
2021/05/20	5	78.20	0	0.00	78.90	5	4,187	0.12%
2021/05/19	20	78.32	0	0.00	78.00	20	4,168	0.48%
2021/05/18	25	78.54	0	0.00	79.00	25	4,135	0.60%
2021/05/17	0	0.00	4	78.65	78.20	-4	4,118	-0.10%
2021/05/14	2	79.50	0	0.00	79.10	2	4,064	0.05%
2021/05/13	32	78.70	16	79.16	79.20	16	4,024	0.40%
2021/05/12	16	79.48	75	80.65	80.40	-59	3,944	-1.50%
2021/05/11	13	79.51	3	81.40	79.30	10	3,809	0.26%
2021/05/10	9.1	83.08	0	0.00	82.20	9.1	3,714	0.24%
2021/05/07	11	85.25	45	85.30	84.90	-34	3,674	-0.93%
2021/05/06	1	81.10	0	0.00	80.70	1	3,604	0.03%
2021/05/05	11.1	81.47	0	0.00	80.70	11.1	3,613	0.31%
2021/05/04	23	82.13	2	83.10	83.40	21	3,580	0.59%
2021/05/03	2	84.80	2	84.40	84.60	0	3,524	0.00%
2021/04/29	3	84.77	0	0.00	84.50	3	3,521	0.09%
2021/04/28	4	85.03	3	84.60	84.80	1	3,514	0.03%
2021/04/27	10	85.37	0	0.00	85.00	10	3,485	0.29%
2021/04/26	4	86.33	1	87.10	86.30	3	3,460	0.09%
2021/04/23	4	86.00	3	86.27	85.80	1	3,460	0.03%
2021/04/22	4	86.60	27	86.03	86.40	-23	3,458	-0.67%
2021/04/21	54.1	86.32	0	0.00	86.20	54.1	3,456	1.56%
2021/04/20	27	88.05	1	88.10	87.80	26	3,401	0.76%
2021/04/19	88	87.89	2	88.30	88.10	86	3,368	2.55%
2021/04/16	12.1	88.22	0	0.00	88.10	12.1	3,317	0.36%
2021/04/15	1.1	88.83	0.2	89.70	88.40	0.8	3,302	0.03%
2021/04/14	5	89.68	2	89.65	89.70	3	3,266	0.09%
2021/04/13	19.2	90.43	0	0.00	89.40	19.2	3,223	0.60%
2021/04/12	14	91.93	1	92.60	92.00	13	3,167	0.41%
2021/04/09	45.1	92.56	4	90.90	90.60	41.1	3,092	1.33%
2021/04/08	1	103.50	0	0.00	106.00	1	2,787	0.04%
2021/04/07	0	0.00	0.1	105.00	106.00	-0.1	2,713	0.00%
2021/04/06	0.1	103.82	1	104.00	104.00	-0.9	2,671	-0.03%
2021/04/01	1.3	103.89	5	102.60	103.00	-3.7	2,630	-0.14%
2021/03/31	1	101.00	0	0.00	101.50	1	2,579	0.04%
2021/03/29	2	100.05	1	100.50	100.50	1	2,481	0.04%
2021/03/26	2	100.40	2	101.50	99.40	0	2,445	0.00%
2021/03/25	0	0.00	24	101.12	102.00	-24	2,400	-1.00%
2021/03/24	1	99.10	0	0.00	99.00	1	2,314	0.04%
2021/03/23	0	97.00	2	97.15	98.00	-2	2,287	-0.09%
2021/03/19	4	95.18	0	0.00	95.30	4	2,255	0.18%
2021/03/18	1	96.50	1	95.70	95.70	0	2,194	0.00%
2021/03/17	0	0.00	1	96.10	95.20	-1	2,161	-0.05%
2021/03/16	1	96.10	1	97.57	95.70	0	2,135	0.00%
2021/03/15	2	95.40	4	95.58	95.60	-2	2,098	-0.10%
2021/03/12	1.1	96.35	17	96.58	96.60	-15.9	2,094	-0.76%
2021/03/11	4	95.58	15	95.46	95.70	-11	2,076	-0.53%
2021/03/10	2	95.05	2	94.50	94.10	0	2,049	0.00%
2021/03/09	0	0.00	1	94.30	94.30	-1	2,053	-0.05%
2021/03/08	0	0.00	2	94.15	93.90	-2	2,067	-0.10%
2021/03/05	1	94.20	3	93.80	94.30	-2	2,065	-0.10%
2021/03/04	0	0.00	5	94.42	94.10	-5	2,107	-0.24%
2021/03/03	0	0.00	2	92.90	93.80	-2	2,084	-0.10%
2021/03/02	1	93.50	2	94.60	92.60	-1	2,065	-0.05%
2021/02/26	7	93.77	0	0.00	93.80	7	2,036	0.34%
2021/02/25	87	94.24	34	94.49	95.00	53	1,980	2.68%
2021/02/24	0	0.00	2	91.00	90.90	-2	1,934	-0.10%
2021/02/23	1	91.00	10	90.20	91.20	-9	1,927	-0.47%
2021/02/22	0	0.00	17.4	89.78	90.80	-17.4	1,903	-0.91%
2021/02/19	21	88.95	10	89.00	88.50	11	1,872	0.59%
2021/02/18	3	88.00	10	88.10	88.30	-7	1,850	-0.38%
2021/02/17	0	0.00	0.4	89.07	88.10	-0.4	1,825	-0.02%
2021/02/05	1	87.80	1	87.10	87.40	0	1,782	0.00%
2021/02/04	1	87.30	0	0.00	87.30	1	1,776	0.06%
2021/02/03	0	0.00	1	88.39	88.40	-1	1,793	-0.06%
2021/02/02	0	0.00	1	88.40	88.40	-1	1,795	-0.06%
2021/02/01	2	87.70	0	0.00	87.20	2	1,789	0.11%
2021/01/29	3	88.07	0.1	88.30	86.50	2.9	1,824	0.16%
2021/01/28	1	88.80	0	0.00	89.20	1	1,795	0.06%
2021/01/27	0	0.00	2	89.85	90.00	-2	1,771	-0.11%
2021/01/26	0	0.00	2	89.15	87.90	-2	1,748	-0.11%
2021/01/21	0	0.00	2	87.60	86.50	-2	1,689	-0.12%
2021/01/20	0	0.00	4	87.40	87.20	-4	1,702	-0.23%
2021/01/19	2	88.70	2	87.90	87.40	0	1,678	0.00%
2021/01/18	0	0.00	5	87.28	87.40	-5	1,647	-0.30%
2021/01/14	2	86.40	0	0.00	86.40	2	1,702	0.12%
2021/01/12	0	0.00	1	87.10	86.10	-1	1,675	-0.06%
2021/01/11	0	0.00	2	86.60	87.60	-2	1,665	-0.12%
2021/01/08	0	0.00	3	87.83	86.60	-3	1,661	-0.18%
2021/01/07	7	87.61	0	0.00	87.40	7	1,617	0.43%
2021/01/05	2	85.70	0	0.00	85.70	2	1,587	0.13%
2020/12/29	0	85.30	1	85.50	85.30	-1	1,622	-0.06%
2020/12/28	4	86.00	5	85.90	85.80	-1	1,634	-0.06%
2020/12/23	0	0.00	1	85.50	85.30	-1	1,627	-0.06%
2020/12/22	1	86.00	0	0.00	85.50	1	1,638	0.06%
2020/12/18	1	86.40	4	86.18	86.70	-3	1,676	-0.18%
2020/12/17	1	85.60	0	0.00	85.60	1	1,673	0.06%
2020/12/15	2	86.20	0	0.00	85.50	2	1,689	0.12%
2020/12/14	2	87.60	6	87.70	86.50	-4	1,719	-0.23%
2020/12/10	4	87.70	3	87.53	87.20	1	1,738	0.06%
2020/12/09	11	87.77	5	86.72	88.00	6	1,728	0.35%
2020/12/08	0	0.00	4	86.95	86.80	-4	1,708	-0.23%
2020/12/07	0	0.00	0.4	87.20	86.90	-0.4	1,694	-0.02%
2020/12/03	0	0.00	0	87.98	86.80	0	1,691	0.00%
2020/12/01	9	85.78	0	0.00	86.00	9	1,659	0.54%
2020/11/30	11	85.99	3	85.87	85.40	8	1,667	0.48%
2020/11/26	2	85.50	0	0.00	85.70	2	1,624	0.12%
2020/11/25	0	0.00	1	86.20	85.60	-1	1,656	-0.06%
2020/11/24	1	85.70	0	0.00	85.60	1	1,648	0.06%
2020/11/20	1	85.90	0	0.00	85.90	1	1,649	0.06%
2020/11/09	0.4	86.70	0	0.00	86.60	0.4	1,805	0.02%
2020/11/06	0	0.00	0.1	88.50	86.80	-0.1	1,853	-0.01%
2020/11/02	0.1	85.90	0	0.00	87.00	0.1	2,033	0.00%
2020/10/30	0	0.00	2	86.39	86.10	-2	2,048	-0.10%
2020/10/28	0	0.00	2	86.65	86.90	-2	2,053	-0.10%
2020/10/23	2	85.40	1	84.80	85.00	1	2,061	0.05%
2020/10/22	2	85.15	2	85.50	84.40	0	2,073	0.00%
2020/10/16	0	0.00	0.2	84.70	84.50	-0.2	2,053	-0.01%
2020/10/15	0	0.00	1	84.90	84.70	-1	2,071	-0.05%
2020/10/12	0	0.00	1	84.10	84.00	-1	2,127	-0.05%
2020/10/08	2	83.50	0	0.00	83.40	2	2,170	0.09%
2020/10/07	1.5	84.17	0	0.00	83.70	1.5	2,178	0.07%
2020/10/06	0	0.00	3	84.93	85.00	-3	2,198	-0.14%
2020/10/05	1	83.40	0	0.00	83.40	1	2,218	0.05%
2020/09/30	1	84.20	0	0.00	84.10	1	2,236	0.04%
2020/09/29	1	84.70	0	0.00	84.00	1	2,272	0.04%
2020/09/28	2	84.40	0	0.00	84.40	2	2,343	0.09%
2020/09/24	3	83.63	0	0.00	83.30	3	2,370	0.13%
2020/09/23	1	84.80	0	0.00	84.90	1	2,376	0.04%
2020/09/22	0.5	84.70	0	0.00	84.20	0.5	2,369	0.02%
2020/09/21	2	84.40	0	0.00	84.70	2	2,374	0.08%
2020/09/17	2	85.30	0	0.00	84.70	2	2,403	0.08%
2020/09/08	3	86.40	0	0.00	86.50	3	2,550	0.12%
2020/09/04	5	86.50	5	85.90	86.00	0	2,602	0.00%
2020/09/03	12	87.73	0	0.00	87.30	12	2,586	0.46%
2020/08/27	0	0.00	1	89.80	90.30	-1	2,649	-0.04%
2020/08/26	1	90.00	0	0.00	89.60	1	2,656	0.04%
2020/08/25	2	90.90	1	91.70	90.70	1	2,724	0.04%
2020/08/21	1	88.00	1	88.70	88.70	0	2,848	0.00%
2020/08/20	9	89.01	7	88.16	87.30	2	2,879	0.07%
2020/08/19	3	91.10	3	91.77	90.90	0	2,869	0.00%
2020/08/12	5	86.10	6	87.42	88.70	-1	2,751	-0.04%
2020/08/11	9	91.47	3	92.40	88.60	6	2,706	0.22%
2020/08/10	1	91.40	19	90.93	93.60	-18	2,642	-0.68%
2020/08/07	0	0.00	18	88.19	88.30	-18	2,585	-0.70%
2020/08/06	2	88.20	0	0.00	88.00	2	2,590	0.08%
2020/08/05	0	0.00	16	87.17	87.80	-16	2,604	-0.61%
2020/08/03	19	85.32	1	85.10	84.60	18	2,674	0.67%
2020/07/27	5	86.00	0	0.00	86.00	5	2,823	0.18%
2020/07/24	6	87.85	6	88.63	87.00	0	2,868	0.00%
2020/07/23	0	0.00	11	89.17	89.10	-11	2,896	-0.38%
2020/07/22	3	87.20	5	88.10	87.80	-2	2,882	-0.07%
2020/07/21	5	87.06	1	88.40	87.70	4	2,910	0.14%
2020/07/17	1	87.20	2	88.00	87.50	-1	2,895	-0.03%
2020/07/16	1	87.90	0	0.00	87.50	1	2,931	0.03%
2020/07/15	16	87.29	33	88.63	87.40	-17	2,961	-0.57%
2020/07/14	0	0.00	4	87.05	86.20	-4	2,996	-0.13%
2020/07/13	1	85.70	0	0.00	86.80	1	2,998	0.03%
2020/07/10	0	0.00	2	86.75	85.60	-2	3,010	-0.07%
2020/07/09	2	85.35	10	86.15	85.50	-8	3,011	-0.27%
2020/07/08	9	83.66	0	0.00	83.90	9	3,002	0.30%
2020/07/07	20	84.12	0	0.00	83.70	20	3,012	0.66%
2020/07/06	2	88.10	2	87.70	87.30	0	3,034	0.00%
2020/07/03	1	87.10	8	87.40	87.30	-7	3,096	-0.23%
2020/07/02	3	84.70	3	86.00	86.10	0	3,116	0.00%
2020/07/01	2	85.55	3	84.83	84.50	-1	3,163	-0.03%
2020/06/30	0	0.00	2	85.00	85.20	-2	3,198	-0.06%
2020/06/29	3	83.80	1	83.80	83.80	2	3,228	0.06%
2020/06/24	5	84.80	0	0.00	84.60	5	3,222	0.16%
2020/06/23	1	85.90	1	86.50	85.20	0	3,251	0.00%
2020/06/22	1	85.00	0	0.00	84.70	1	3,254	0.03%
2020/06/19	2	83.65	8	85.05	83.70	-6	3,271	-0.18%
2020/06/16	10	86.00	10	85.90	86.00	0	3,282	0.00%
2020/06/12	2	85.15	0	0.00	85.00	2	3,360	0.06%
2020/06/11	6	87.43	3	88.40	86.40	3	3,402	0.09%
2020/06/09	0	0.00	2	87.40	87.00	-2	3,494	-0.06%
2020/06/08	1	86.80	0	0.00	87.20	1	3,549	0.03%
2020/06/05	3	86.17	0	0.00	86.00	3	3,605	0.08%
2020/06/04	0	0.00	6.3	87.51	87.70	-6.3	3,603	-0.17%
2020/06/03	2	87.45	3	87.70	88.00	-1	3,609	-0.03%
2020/06/02	1	88.20	4	88.10	88.40	-3	3,584	-0.08%
2020/06/01	7	88.06	7	88.57	88.50	0	3,571	0.00%
2020/05/28	0	0.00	4	84.58	83.90	-4	3,429	-0.12%
2020/05/27	0	0.00	16	83.00	83.90	-16	3,425	-0.47%
2020/05/26	0	0.00	12	81.97	82.00	-12	3,418	-0.35%
2020/05/25	0	0.00	6	79.58	80.30	-6	3,420	-0.18%
2020/05/22	5	79.76	0	0.00	79.50	5	3,435	0.15%
2020/05/21	5	81.44	2	81.40	81.50	3	3,435	0.09%
2020/05/20	0	0.00	43	81.57	81.10	-43	3,435	-1.25%
2020/05/19	51.1	81.11	30	81.43	81.00	21.1	3,421	0.62%
2020/05/18	28.1	80.60	69	81.18	81.00	-40.9	3,410	-1.20%
2020/05/15	54	80.44	51	80.70	80.60	3	3,398	0.09%
2020/05/14	41	80.90	25	81.32	80.80	16	3,366	0.48%
2020/05/13	23	80.80	81	80.84	80.80	-58	3,352	-1.73%
2020/05/11	13	80.55	1	80.40	79.80	12	3,311	0.36%
2020/05/08	8	79.85	4	79.65	79.70	4	3,288	0.12%
2020/05/07	88	81.06	3	81.20	80.50	85	3,226	2.63%
2020/05/06	10	81.60	12	82.37	82.00	-2	3,139	-0.06%
2020/05/05	3	82.33	0	0.00	82.00	3	3,118	0.10%
2020/05/04	40	81.62	20	81.88	81.80	20	3,118	0.64%
2020/04/30	34	84.23	46	84.69	84.40	-12	3,092	-0.39%
2020/04/29	55	84.07	41	84.62	84.50	14	3,080	0.45%
2020/04/28	20	82.11	40	82.52	83.30	-20	3,071	-0.65%
2020/04/27	2	82.60	0	0.00	81.70	2	3,080	0.06%
2020/04/24	22	81.96	27	82.60	82.20	-5	3,043	-0.16%
2020/04/23	0	0.00	1	82.30	81.90	-1	2,997	-0.03%
2020/04/22	5.4	80.82	7	80.40	81.10	-1.6	2,983	-0.05%
2020/04/21	31	82.03	12	82.26	81.90	19	2,978	0.64%
2020/04/20	9	82.44	15	82.62	83.50	-6	2,959	-0.20%
2020/04/17	1	82.30	40	81.92	81.80	-39	2,946	-1.32%
2020/04/16	1	78.80	7	78.87	79.10	-6	2,880	-0.21%
2020/04/15	0	0.00	2	79.10	79.30	-2	2,854	-0.07%
2020/04/14	6	77.37	5	77.80	78.50	1	2,830	0.04%
2020/04/13	12	75.33	27	75.47	75.10	-15	2,838	-0.53%
2020/04/10	12	76.56	17	76.69	76.10	-5	2,836	-0.18%
2020/04/09	6	78.08	10	78.14	77.80	-4	2,804	-0.14%
2020/04/08	6	82.62	6	83.27	82.80	0	2,715	0.00%
2020/04/07	7	82.23	4	82.40	82.40	3	2,638	0.11%
2020/04/06	25	81.39	7	81.00	81.50	18	2,600	0.69%
2020/04/01	3	78.53	4	78.75	79.00	-1	2,518	-0.04%
2020/03/30	6	76.12	0	0.00	76.40	6	2,423	0.25%
2020/03/27	2	76.45	1	76.70	76.60	1	2,388	0.04%
2020/03/26	5	73.70	0	0.00	74.60	5	2,320	0.22%
2020/03/25	1	72.70	0	0.00	72.30	1	2,297	0.04%
2020/03/24	4	70.98	0	0.00	71.10	4	2,250	0.18%
2020/03/19	5	72.90	3	73.63	73.10	2	2,187	0.09%
2020/03/18	1	76.10	1	76.80	76.00	0	2,117	0.00%
2020/03/16	4	79.50	1	78.90	78.60	3	2,052	0.15%
2020/03/13	2	77.30	3	77.33	79.60	-1	1,997	-0.05%
2020/03/12	2	81.20	2	81.80	81.00	0	1,946	0.00%
2020/03/11	1	82.30	1	83.60	81.70	0	1,867	0.00%
2020/03/10	7	80.86	0	0.00	80.40	7	1,807	0.39%
2020/03/09	0	0.00	2	81.30	80.60	-2	1,787	-0.11%
2020/03/06	0	0.00	4	82.85	82.20	-4	1,789	-0.22%
2020/03/05	2	83.40	0	0.00	83.30	2	1,790	0.11%
2020/03/04	3	82.90	0	0.00	82.90	3	1,806	0.17%
2020/03/03	1	83.10	1	84.00	82.30	0	1,811	0.00%
2020/02/25	2	82.30	3	83.47	83.40	-1	1,831	-0.05%
2020/02/24	7	83.87	1	83.60	83.60	6	1,857	0.32%
2020/02/21	20	85.07	6	85.60	84.50	14	1,857	0.75%
2020/02/20	7	85.87	0	0.00	85.60	7	1,862	0.38%
2020/02/19	1	86.90	0	0.00	86.70	1	1,873	0.05%
2020/02/17	1	85.80	0	0.00	85.80	1	1,905	0.05%
2020/02/13	171	87.18	0	0.00	86.70	171	1,937	8.83%	大買/鉅額交易
2020/02/12	0	0.00	1	86.20	86.10	-1	1,965	-0.05%
2020/02/11	1	85.90	0	0.00	85.40	1	2,018	0.05%
2020/02/06	0	0.00	2	87.10	87.10	-2	2,070	-0.10%
2020/02/04	0	0.00	4	85.85	85.20	-4	2,060	-0.19%
2020/01/30	0	0.00	10	84.94	84.50	-10	2,036	-0.49%
2020/01/20	0	0.00	2	88.80	88.50	-2	2,038	-0.10%
2020/01/17	0	0.00	10	89.10	88.80	-10	2,090	-0.48%
2020/01/16	0	0.00	2	89.50	88.40	-2	2,102	-0.10%
2020/01/14	0	0.00	14	88.70	89.10	-14	2,133	-0.66%
2020/01/13	0	0.00	5	86.96	89.10	-5	2,102	-0.24%
2020/01/10	1	85.60	1	87.00	85.30	0	2,122	0.00%
2020/01/09	2	86.35	0.1	87.20	87.00	1.9	2,110	0.09%
2020/01/08	1	85.70	6	85.20	85.20	-5	2,124	-0.24%
2020/01/07	1	85.20	0	0.00	85.70	1	2,121	0.05%
2020/01/06	4	85.90	0	0.00	85.80	4	2,088	0.19%
2020/01/03	7	88.67	0	0.00	88.20	7	2,078	0.34%
2020/01/02	4	88.85	0	0.00	88.80	4	2,089	0.19%
2019/12/31	0	0.00	2	89.40	89.00	-2	2,108	-0.09%
2019/12/30	4	89.45	4	89.45	88.80	0	2,130	0.00%
2019/12/27	2	89.95	1	90.00	89.90	1	2,130	0.05%
2019/12/26	1	90.00	0	0.00	89.60	1	2,147	0.05%
2019/12/25	2	90.00	0	0.00	89.90	2	2,168	0.09%
2019/12/24	0	0.00	2	90.30	89.50	-2	2,176	-0.09%
2019/12/20	2	89.90	0	0.00	90.00	2	2,266	0.09%
2019/12/18	2	89.90	10	90.10	90.50	-8	2,267	-0.35%
2019/12/17	0	0.00	1	90.50	90.50	-1	2,292	-0.04%
2019/12/16	8	90.40	3	90.13	89.30	5	2,302	0.22%
2019/12/09	3	92.00	4	92.18	92.30	-1	2,311	-0.04%
2019/12/06	0	0.00	1	90.70	90.70	-1	2,295	-0.04%
2019/12/05	1	90.90	0	0.00	90.90	1	2,316	0.04%
2019/12/04	0	0.00	0.7	88.60	89.10	-0.7	2,398	-0.03%
2019/11/29	13	88.82	0	0.00	88.50	13	2,384	0.55%
2019/11/28	12	89.78	0	0.00	89.70	12	2,365	0.51%
2019/11/27	3	90.30	0	0.00	90.00	3	2,392	0.13%
2019/11/26	0	0.00	5	90.80	92.00	-5	2,380	-0.21%
2019/11/25	6	90.33	0	0.00	89.70	6	2,324	0.26%
2019/11/22	1	91.10	2	90.70	91.50	-1	2,333	-0.04%
2019/11/21	5	89.46	2	89.40	89.80	3	2,305	0.13%
2019/11/20	4	91.18	8	91.35	91.00	-4	2,272	-0.18%
2019/11/18	0	0.00	1	92.70	92.10	-1	2,298	-0.04%
2019/11/13	1	91.90	12	92.17	91.30	-11	2,315	-0.48%
2019/11/12	7	92.64	5	93.18	93.20	2	2,319	0.09%
2019/11/11	8	91.41	3	92.63	91.60	5	2,357	0.21%
2019/11/08	9	93.90	24	95.23	93.80	-15	2,404	-0.62%
2019/11/07	5	95.52	0	0.00	96.00	5	2,458	0.20%
2019/11/06	28	96.52	2	95.80	95.60	26	2,450	1.06%
2019/11/05	11	97.20	0	0.00	97.40	11	2,443	0.45%
2019/11/04	2	95.20	0	0.00	96.50	2	2,435	0.08%
2019/11/01	4	94.45	0	0.00	94.80	4	2,440	0.16%
2019/10/31	7	95.09	0	0.00	94.70	7	2,444	0.29%
2019/10/30	5	95.88	0	0.00	95.90	5	2,430	0.21%
2019/10/29	4	96.30	0	0.00	97.10	4	2,431	0.16%
2019/10/28	29	99.29	8	97.46	97.00	21	2,418	0.87%
2019/10/25	2	95.35	1	96.90	96.70	1	2,360	0.04%
2019/10/24	2	93.30	0	0.00	93.90	2	2,310	0.09%
2019/10/23	0	0.00	5	94.04	94.10	-5	2,307	-0.22%
2019/10/22	0.1	92.30	0	0.00	92.60	0.1	2,277	0.01%
2019/10/18	0	0.00	30	92.50	93.10	-30	2,266	-1.32%
2019/10/17	0	0.00	1	92.40	93.60	-1	2,214	-0.05%
2019/10/16	0	0.00	2	93.55	93.00	-2	2,215	-0.09%
2019/10/15	1	92.70	2	92.40	92.80	-1	2,222	-0.05%
2019/10/14	2	92.10	0	0.00	91.40	2	2,230	0.09%
2019/10/08	0	0.00	14	94.45	93.20	-14	2,244	-0.62%
2019/10/07	0	0.00	5	93.32	93.20	-5	2,268	-0.22%
2019/10/04	0	0.00	0.1	92.90	93.40	-0.1	2,268	-0.01%
2019/10/03	8	91.50	3	91.73	91.40	5	2,260	0.22%
2019/10/02	0	0.00	1	92.30	92.30	-1	2,266	-0.04%
2019/10/01	11	91.61	1	91.40	90.60	10	2,272	0.44%
2019/09/27	3	91.73	1	91.90	91.40	2	2,270	0.09%
2019/09/26	6	93.27	1	93.10	93.20	5	2,266	0.22%
2019/09/25	2	93.00	5	93.46	93.90	-3	2,242	-0.13%
2019/09/24	1	91.70	0	0.00	91.20	1	2,192	0.05%
2019/09/23	1	90.00	0	0.00	90.30	1	2,177	0.05%
2019/09/20	4	90.18	0	0.00	90.60	4	2,188	0.18%
2019/09/19	0	0.00	4	90.83	90.10	-4	2,187	-0.18%
2019/09/18	2	92.00	9	92.31	92.60	-7	2,237	-0.31%
2019/09/16	2	90.00	0	0.00	90.60	2	2,282	0.09%
2019/09/11	3	91.13	0	0.00	91.00	3	2,318	0.13%
2019/09/09	1	91.00	9	91.73	90.40	-8	2,293	-0.35%
2019/09/06	20	91.74	4	92.98	91.70	16	2,274	0.70%
2019/09/03	2	88.10	0	0.00	88.10	2	2,180	0.09%
2019/09/02	2	89.00	0	0.00	89.00	2	2,232	0.09%
2019/08/30	2	89.10	5	88.80	88.20	-3	2,272	-0.13%
2019/08/29	0	0.00	2	88.00	87.60	-2	2,249	-0.09%
2019/08/23	2	87.00	0	0.00	87.00	2	2,186	0.09%
2019/08/22	2	86.95	2	88.00	87.20	0	2,196	0.00%
2019/08/21	2	87.70	0	0.00	87.10	2	2,230	0.09%
2019/08/19	3	87.77	0	0.00	87.20	3	2,191	0.14%
2019/08/16	0	0.00	1	87.00	87.20	-1	2,179	-0.05%
2019/08/15	0	0.00	1	86.70	87.30	-1	2,150	-0.05%
2019/08/14	1	89.20	0	0.00	89.60	1	2,135	0.05%
2019/08/13	0	0.00	5	89.50	90.00	-5	2,074	-0.24%
2019/08/12	1	87.70	21.3	84.87	87.70	-20.3	1,994	-1.02%
2019/08/08	10	80.40	0	0.00	79.80	10	1,889	0.53%
2019/08/07	7	79.01	0	0.00	78.70	7	1,894	0.37%
2019/07/31	1	80.10	0	0.00	79.40	1	2,109	0.05%
2019/07/30	0	0.00	1	80.80	80.50	-1	2,138	-0.05%
2019/07/26	1	81.80	0	0.00	81.90	1	2,172	0.05%
2019/07/25	0	0.00	3	81.77	82.60	-3	2,172	-0.14%
2019/07/24	1	81.30	1	81.30	81.50	0	2,167	0.00%
2019/07/23	0	0.00	3	81.50	81.80	-3	2,184	-0.14%
2019/07/19	1	80.80	0	0.00	81.20	1	2,188	0.05%
2019/07/18	5	80.50	7	81.31	81.50	-2	2,183	-0.09%
2019/07/17	3	80.10	0	0.00	81.30	3	2,173	0.14%
2019/07/16	3	79.50	1	80.00	80.40	2	2,153	0.09%
2019/07/15	2	79.45	0	0.00	79.80	2	2,161	0.09%
2019/07/12	2	79.70	11	80.19	80.00	-9	2,208	-0.41%
2019/07/11	1	79.00	2	79.65	79.00	-1	2,249	-0.04%
2019/07/05	2	77.15	1	78.20	78.20	1	2,220	0.04%
2019/07/04	0	0.00	4	77.20	78.00	-4	2,232	-0.18%
2019/07/02	0	0.00	1	77.40	77.80	-1	2,256	-0.04%
2019/06/28	1	76.80	11.6	76.86	76.40	-10.6	2,260	-0.47%
2019/06/26	2	75.30	2	75.80	76.20	0	2,257	0.00%
2019/06/25	4	74.00	0	0.00	73.70	4	2,225	0.18%
2019/06/24	1	78.60	2	78.80	78.60	-1	2,169	-0.05%
2019/06/19	0	0.00	1	78.50	78.50	-1	2,058	-0.05%
2019/06/18	0	0.00	4	77.05	77.30	-4	2,024	-0.20%
2019/06/12	0	0.00	1	76.80	78.30	-1	2,035	-0.05%
2019/06/11	2	78.00	3	77.90	77.60	-1	2,028	-0.05%
2019/06/10	1	78.30	10	78.50	79.00	-9	2,046	-0.44%
2019/06/06	13	76.61	13	76.30	76.30	0	2,007	0.00%
2019/05/29	0	0.00	6	74.02	74.00	-6	2,063	-0.29%
2019/05/28	1	72.30	1	73.60	73.20	0	2,053	0.00%
2019/05/27	1	73.10	21	73.11	73.00	-20	2,007	-1.00%
2019/05/24	0	0.00	3	72.87	73.10	-3	2,004	-0.15%
2019/05/23	0	0.00	3	72.23	72.10	-3	1,999	-0.15%
2019/05/21	0	0.00	5	71.34	71.70	-5	1,996	-0.25%
2019/05/17	1	70.80	3	71.20	70.80	-2	1,958	-0.10%
2019/05/16	1	71.00	0	0.00	71.00	1	1,953	0.05%
2019/05/15	2	72.20	0	0.00	72.10	2	1,943	0.10%
2019/05/14	0	0.00	17	70.27	72.00	-17	1,934	-0.88%
2019/05/13	1	71.40	2	71.30	71.40	-1	1,910	-0.05%
2019/05/10	15	71.02	5	71.26	71.20	10	1,927	0.52%
2019/05/09	16	71.53	41	71.90	70.90	-25	1,900	-1.32%
2019/05/08	8	73.51	9	74.36	75.90	-1	1,763	-0.06%
2019/05/07	28	73.69	12	73.87	74.80	16	1,703	0.94%
2019/05/06	10	72.90	2	73.10	72.90	8	1,655	0.48%
2019/05/03	0	0.00	1	76.10	76.50	-1	1,617	-0.06%
2019/04/30	1	74.90	0	0.00	76.10	1	1,601	0.06%
2019/04/29	1	75.10	0	0.00	75.60	1	1,598	0.06%
2019/04/26	0	0.00	14	74.79	76.20	-14	1,603	-0.87%
2019/04/24	0	0.00	2	75.60	76.20	-2	1,587	-0.13%
2019/04/23	0	0.00	3	74.97	75.30	-3	1,586	-0.19%
2019/04/22	11	76.65	5	76.30	76.10	6	1,594	0.38%
2019/04/19	6	76.92	11	77.35	76.10	-5	1,616	-0.31%
2019/04/18	17	76.21	8	76.40	76.30	9	1,597	0.56%
2019/04/17	44	75.15	6	75.32	75.50	38	1,554	2.44%
2019/04/12	0	0.00	4	71.80	71.80	-4	1,464	-0.27%
2019/04/11	0	0.00	9	71.87	72.00	-9	1,456	-0.62%
2019/04/09	1	71.60	1	71.30	71.60	0	1,415	0.00%
2019/04/03	1	71.20	0	0.00	71.40	1	1,369	0.07%
2019/04/02	0	0.00	0	71.10	71.10	0	1,357	0.00%
2019/04/01	0	0.00	2	72.10	71.10	-2	1,351	-0.15%
2019/03/29	0	0.00	2	71.80	71.70	-2	1,332	-0.15%
2019/03/27	5	70.50	5	70.90	71.30	0	1,318	0.00%
2019/03/26	10	70.08	10	70.15	70.20	0	1,323	0.00%
2019/03/19	10	69.80	13	69.81	69.90	-3	1,355	-0.22%
2019/03/18	13	70.01	5	69.60	69.60	8	1,371	0.58%
2019/03/15	6	70.70	16	70.75	70.50	-10	1,374	-0.73%
2019/03/14	0	0.00	13	70.48	70.20	-13	1,339	-0.97%
2019/03/13	0	0.00	11	70.66	70.30	-11	1,343	-0.82%
2019/03/12	10	70.64	20	70.50	70.00	-10	1,336	-0.75%
2019/03/11	5	70.80	15	70.20	70.40	-10	1,329	-0.75%
2019/03/08	3	68.93	37	69.23	69.10	-34	1,299	-2.62%
2019/03/07	4	68.23	2	68.20	67.70	2	1,278	0.16%
2019/03/06	31	67.55	14	67.94	68.00	17	1,264	1.34%
2019/02/22	1	66.80	0	0.00	67.20	1	1,248	0.08%
2019/02/21	0	0.00	0	67.80	67.80	0	1,242	0.00%
2019/02/20	1	67.50	0	0.00	67.80	1	1,232	0.08%
2019/02/18	2	66.90	0	0.00	67.30	2	1,236	0.16%
2019/02/13	1	66.80	10	68.00	66.70	-9	1,234	-0.73%
2019/02/11	1	66.80	0	0.00	66.90	1	1,223	0.08%
2019/01/29	1	67.30	0	0.00	67.90	1	1,210	0.08%
2019/01/28	1	68.00	0	0.00	68.30	1	1,196	0.08%
2019/01/25	1	67.80	5	67.90	68.50	-4	1,200	-0.33%
2019/01/24	2	68.25	0	0.00	68.50	2	1,216	0.16%
2019/01/21	0	0.00	1	68.50	68.30	-1	1,256	-0.08%
2019/01/18	0	0.00	3	67.60	67.70	-3	1,259	-0.24%
2019/01/14	1	67.40	3	67.47	67.50	-2	1,325	-0.15%
2019/01/11	2	65.40	4	66.43	66.70	-2	1,347	-0.15%
2019/01/10	0	0.00	1	65.00	65.20	-1	1,322	-0.08%
2019/01/09	4	64.58	1	64.90	65.00	3	1,320	0.23%
2019/01/08	0	0.00	10	64.65	65.00	-10	1,325	-0.75%
2019/01/07	6	63.90	0	0.00	64.70	6	1,361	0.44%
2018/12/26	0	0.00	1	62.00	62.40	-1	1,488	-0.07%
2018/12/24	0	0.00	3	62.20	62.70	-3	1,523	-0.20%
2018/12/20	1	64.20	22	64.36	63.70	-21	1,565	-1.34%
2018/12/19	5	64.16	1	65.00	64.10	4	1,558	0.26%
2018/12/18	1	62.20	32	62.64	63.00	-31	1,537	-2.02%
2018/12/14	1	61.50	0	0.00	61.70	1	1,501	0.07%
2018/12/13	0	0.00	1	62.80	62.80	-1	1,506	-0.07%
2018/12/12	1	62.20	2	62.95	62.00	-1	1,510	-0.07%
2018/12/11	0	0.00	1	62.00	62.10	-1	1,508	-0.07%
2018/12/10	2	59.80	0	0.00	60.10	2	1,496	0.13%
2018/12/05	0	0.00	1	61.20	61.00	-1	1,515	-0.07%
2018/12/04	0	0.00	2	61.50	61.60	-2	1,504	-0.13%
2018/12/03	0	0.00	1	61.20	61.10	-1	1,503	-0.07%
2018/11/30	1	60.30	0	0.00	60.30	1	1,503	0.07%
2018/11/21	7	60.53	0	0.00	60.20	7	1,452	0.48%
2018/11/20	1	60.20	4	60.70	61.30	-3	1,445	-0.21%
2018/11/19	0	0.00	1	61.20	61.10	-1	1,440	-0.07%
2018/11/16	0	0.00	1	61.20	60.90	-1	1,449	-0.07%
2018/11/15	3	59.97	1	60.70	59.90	2	1,450	0.14%
2018/11/14	0	0.00	1	60.80	60.80	-1	1,458	-0.07%
2018/11/13	1	58.90	2	59.65	60.00	-1	1,461	-0.07%
2018/11/09	1	59.80	0	0.00	60.70	1	1,451	0.07%
2018/11/08	0	0.00	7	61.16	61.50	-7	1,451	-0.48%
2018/11/07	1	60.70	0	0.00	60.20	1	1,446	0.07%
2018/11/06	0	0.00	1	60.00	60.90	-1	1,439	-0.07%
2018/11/05	2	60.25	0	0.00	60.80	2	1,419	0.14%
2018/11/02	1	60.30	1	60.80	61.20	0	1,420	0.00%
2018/10/31	0	0.00	1	61.90	61.90	-1	1,411	-0.07%
2018/10/30	1	58.30	1	58.80	58.50	0	1,392	0.00%
2018/10/25	1	58.60	1	58.70	58.70	0	1,396	0.00%
2018/10/24	1	60.30	2	60.40	60.00	-1	1,389	-0.07%
2018/10/22	0	0.00	1	58.70	58.30	-1	1,337	-0.07%
2018/10/19	8	57.00	15	56.19	57.00	-7	1,304	-0.54%
2018/10/18	1	55.20	0	55.80	55.60	1	1,270	0.08%
2018/10/17	4	55.18	4	55.70	55.30	0	1,262	0.00%
2018/10/16	9	55.20	7	56.20	55.20	2	1,251	0.16%
2018/10/11	1	52.80	0	0.00	54.50	1	1,162	0.09%
2018/10/09	2	57.90	0	0.00	57.90	2	1,118	0.18%
2018/10/08	5	57.70	0	0.00	57.60	5	1,107	0.45%
2018/10/04	8	58.95	0	0.00	59.20	8	1,076	0.74%
2018/10/02	19	61.10	0	0.00	61.30	19	1,050	1.81%
2018/09/28	2	61.55	0	0.00	61.80	2	1,018	0.20%
2018/09/27	1	61.10	0	0.00	61.10	1	1,004	0.10%
2018/09/25	1	61.60	0	0.00	61.60	1	984	0.10%
2018/09/21	2	62.55	0	0.00	62.40	2	976	0.20%
2018/09/20	1	62.90	0	0.00	62.50	1	971	0.10%
2018/09/19	0	0.00	2	63.85	63.60	-2	981	-0.20%
2018/09/18	1	63.00	2	62.70	62.80	-1	981	-0.10%
2018/09/14	3	62.03	0	0.00	62.50	3	983	0.30%
2018/09/12	13	61.52	3	61.10	61.60	10	1,014	0.99%
2018/09/11	1	63.20	0	0.00	63.30	1	1,015	0.10%
2018/09/07	0	0.00	5	65.02	65.20	-5	1,055	-0.47%
2018/09/06	2	64.50	0	65.40	65.30	2	1,047	0.19%
2018/09/04	4	64.30	0	0.00	64.70	4	1,027	0.39%
2018/09/03	1	64.00	0	64.80	64.20	1	1,033	0.10%
2018/08/31	6	64.90	2	64.60	64.60	4	1,047	0.38%
2018/08/24	1	65.00	0	0.00	65.40	1	1,072	0.09%
2018/08/20	2	65.30	0	0.00	65.10	2	1,093	0.18%
2018/08/17	1	65.60	1	66.00	65.70	0	1,091	0.00%
2018/08/16	0	0.00	1	65.10	65.30	-1	1,092	-0.09%
2018/08/14	5	66.40	0	0.00	66.60	5	1,111	0.45%
2018/08/13	1	66.20	0	0.00	66.60	1	1,138	0.09%
2018/08/08	1	67.80	0	0.00	68.10	1	1,177	0.08%
2018/08/03	10	67.00	0	0.00	66.40	10	1,198	0.83%
2018/08/02	31	66.54	0	0.00	67.00	31	1,195	2.59%
2018/08/01	11	67.98	0	0.00	67.70	11	1,188	0.93%
2018/07/31	0	0.00	1	68.20	69.30	-1	1,174	-0.09%
2018/07/18	0	0.00	1	68.80	68.80	-1	1,154	-0.09%
2018/07/05	1	67.20	0	0.00	67.10	1	1,135	0.09%
2018/07/03	2	66.90	0	0.00	66.30	2	1,149	0.17%
2018/07/02	1	68.00	0	0.00	67.50	1	1,148	0.09%
2018/06/28	0	0.00	0.1	68.20	67.60	-0.1	1,131	-0.01%
2018/06/21	1	68.90	0	0.00	69.30	1	1,092	0.09%
2018/06/20	1	73.20	0	0.00	73.20	1	1,063	0.09%
2018/06/19	0.1	74.00	0	0.00	74.10	0.1	1,056	0.01%
2018/06/13	2	73.30	1	73.50	73.60	1	983	0.10%
2018/06/12	3	73.70	33	73.60	73.70	-30	1,002	-2.99%
2018/06/07	0	0.00	2	73.30	73.50	-2	978	-0.20%
2018/05/30	1	71.00	0	0.00	70.70	1	899	0.11%
2018/05/28	3	71.40	0	0.00	71.60	3	910	0.33%
2018/05/23	4	70.80	0	0.00	70.10	4	955	0.42%
2018/05/18	2	71.95	0	0.00	72.30	2	919	0.22%
2018/05/14	1	72.50	0	0.00	72.50	1	890	0.11%
2018/04/30	0	0.00	1	73.30	73.20	-1	879	-0.11%
2018/04/26	2	73.30	0	0.00	73.00	2	881	0.23%
2018/04/25	0	0.00	2	74.00	73.10	-2	881	-0.23%
2018/04/18	2	74.50	0	0.00	74.70	2	882	0.23%
2018/04/16	7	74.50	0	0.00	74.80	7	871	0.80%
2018/04/11	2	75.70	0.1	76.00	76.00	1.9	871	0.22%
2018/04/10	0	0.00	0.1	75.60	75.60	-0.1	862	-0.01%
2018/04/09	0	0.00	1	75.20	74.90	-1	856	-0.12%
2018/03/12	0	0.00	5	74.40	74.00	-5	762	-0.66%
2018/03/09	5	73.90	0.1	73.80	73.80	4.9	757	0.65%
2018/03/08	1	73.30	0	0.00	73.60	1	757	0.13%
2018/03/06	10	72.50	0	0.00	72.40	10	753	1.33%
2018/03/05	20	72.50	0	0.00	72.50	20	795	2.52%
2018/02/27	1	71.90	0	0.00	71.90	1	782	0.13%
2018/02/21	1	72.80	0	0.00	72.20	1	741	0.13%
2018/01/25	0	0.00	20	76.96	77.00	-20	715	-2.80%
2018/01/17	0	0.00	1	75.30	75.50	-1	699	-0.14%
2018/01/16	0.4	75.10	0	0.00	75.10	0.4	698	0.06%
2018/01/12	1	74.40	0	0.00	74.40	1	721	0.14%
2018/01/05	0	0.00	67	74.26	74.40	-67	803	-8.34%