群光 (2385)-臺銀-臺中券商分點個股進出

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
199.0
漲跌
▼7.5
漲幅
-3.63%
成交量
7,245張
產業
上市電子零組件類股
608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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/19	1.4	203.00	2.3	200.60	199.00	-0.9	7,496	-0.01%
2024/04/18	0	206.50	0.5	206.50	206.50	-0.5	7,410	-0.01%
2024/04/17	0.1	203.08	0.3	201.50	205.00	-0.1	7,404	0.00%
2024/04/16	4.4	202.50	11	203.95	201.50	-6.6	7,375	-0.09%
2024/04/15	0.1	208.32	1	207.99	207.50	-0.9	7,313	-0.01%
2024/04/12	5	210.50	1.1	210.12	209.00	3.9	7,273	0.05%
2024/04/11	2	213.01	2	214.00	215.00	0	7,233	0.00%
2024/04/10	0	216.50	2.3	216.63	215.50	-2.2	7,243	-0.03%
2024/04/09	2.3	216.04	3.7	216.86	216.00	-1.4	7,266	-0.02%
2024/04/08	1.3	212.26	3.4	212.65	214.00	-2.2	7,231	-0.03%
2024/04/03	14	221.25	1	220.99	218.50	13	7,166	0.18%
2024/04/02	4	219.88	3.3	220.40	220.00	0.7	7,124	0.01%
2024/04/01	3.2	215.19	2	215.09	213.50	1.2	7,091	0.02%
2024/03/29	9.5	221.41	13.2	224.38	222.00	-3.7	7,044	-0.05%
2024/03/28	2.2	220.83	1.2	221.64	221.50	1	6,747	0.02%
2024/03/27	19.4	218.32	9.6	219.14	216.00	9.8	6,600	0.15%
2024/03/26	7.1	218.66	4.3	212.96	213.50	2.9	6,432	0.04%
2024/03/25	0.7	227.81	1.2	226.92	223.00	-0.5	6,290	-0.01%
2024/03/22	3.5	239.71	6.5	234.08	232.50	-3	6,212	-0.05%
2024/03/21	6.5	250.65	70.6	245.91	247.00	-64.2	6,064	-1.06%
2024/03/20	21.7	262.20	16.1	262.96	258.50	5.6	5,893	0.10%
2024/03/19	4.2	255.50	5.2	259.68	258.50	-1	5,791	-0.02%
2024/03/18	11.1	244.52	17.3	246.63	253.00	-6.2	5,611	-0.11%
2024/03/15	6.3	235.51	4.1	234.82	240.50	2.2	5,521	0.04%
2024/03/14	11.1	239.85	11.2	239.80	240.50	-0.1	5,389	0.00%
2024/03/13	73.4	231.95	3.1	231.87	235.00	70.3	5,133	1.37%
2024/03/12	1.3	224.19	3.2	226.06	226.50	-1.9	5,004	-0.04%
2024/03/11	1.1	219.86	1.1	218.32	219.50	-0.1	4,926	0.00%
2024/03/08	18.7	222.61	89.1	218.50	223.00	-70.4	4,916	-1.43%
2024/03/07	4.8	223.54	8.1	225.00	228.00	-3.3	4,692	-0.07%
2024/03/06	7.2	210.60	9	211.50	218.50	-1.8	4,500	-0.04%
2024/03/05	2.2	203.35	0	199.50	204.50	2.2	4,398	0.05%
2024/03/04	8.1	200.06	4.1	199.98	200.50	4	4,355	0.09%
2024/03/01	0.4	187.69	0.3	190.46	189.50	0.1	4,262	0.00%
2024/02/29	6.5	191.74	7	190.43	187.50	-0.5	4,233	-0.01%
2024/02/27	7.3	189.69	0.1	190.25	188.50	7.2	4,172	0.17%
2024/02/26	3.1	186.84	7.3	193.84	193.50	-4.2	4,141	-0.10%
2024/02/23	1.3	184.69	4.1	190.38	185.50	-2.8	4,045	-0.07%
2024/02/22	12.3	187.77	2.2	187.82	190.00	10.1	4,019	0.25%
2024/02/21	3.3	180.96	15.3	180.89	181.50	-12	3,888	-0.31%
2024/02/20	20	170.88	1.2	172.42	171.00	18.8	3,902	0.48%
2024/02/16	1	163.52	2.1	164.95	164.50	-1.1	3,955	-0.03%
2024/02/15	2.1	163.34	1.2	164.46	164.50	0.9	3,997	0.02%
2024/02/05	6.2	161.13	0.4	162.43	160.50	5.9	3,968	0.15%
2024/02/02	0.1	170.00	0.2	169.50	167.50	-0.1	3,971	0.00%
2024/02/01	0.2	165.50	0.2	165.33	165.50	0.1	4,059	0.00%
2024/01/31	1.2	163.59	0.7	164.00	164.50	0.4	4,101	0.01%
2024/01/30	0.5	166.31	0.2	168.33	166.50	0.3	4,182	0.01%
2024/01/29	5.3	168.14	0	168.82	168.50	5.2	4,291	0.12%
2024/01/26	0.3	167.50	0	0.00	167.50	0.3	4,311	0.01%
2024/01/25	1	167.50	0.2	168.00	168.50	0.8	4,326	0.02%
2024/01/24	0.4	168.41	0.1	169.00	167.50	0.3	4,321	0.01%
2024/01/23	1.3	166.02	3	166.18	167.50	-1.8	4,315	-0.04%
2024/01/22	1.3	171.62	0.5	172.50	171.50	0.8	4,243	0.02%
2024/01/19	1	173.50	0	176.19	174.50	1	4,191	0.02%
2024/01/18	0.1	182.46	0	184.00	180.00	0.1	4,164	0.00%
2024/01/17	0	0.00	0	182.57	182.00	0	4,130	0.00%
2024/01/16	0	0.00	0.1	178.57	181.00	-0.1	4,066	0.00%
2024/01/15	0.1	182.50	0	182.90	182.00	0	4,051	0.00%
2024/01/11	2.1	184.22	2.2	182.49	183.00	-0.1	4,083	0.00%
2024/01/10	0.2	182.83	0	0.00	185.00	0.2	4,072	0.00%
2024/01/09	4	184.12	1	183.05	184.00	3	4,048	0.07%
2024/01/08	4	179.50	0	0.00	179.50	4	4,015	0.10%
2024/01/05	7	179.14	26	179.50	181.00	-19	4,018	-0.47%
2024/01/04	0	176.00	0	0.00	179.00	0	3,979	0.00%
2024/01/03	2	176.50	0	0.00	176.00	2	3,976	0.05%
2023/12/29	0.1	174.77	0.1	174.50	175.00	0.1	3,927	0.00%
2023/12/28	8.1	178.93	0.5	177.85	176.50	7.6	3,924	0.19%
2023/12/27	9.2	182.46	0.2	183.50	180.50	9	3,910	0.23%
2023/12/26	1.1	183.33	0.2	182.52	183.50	0.9	3,870	0.02%
2023/12/25	1.2	177.84	0	0.00	178.00	1.2	3,847	0.03%
2023/12/22	0.1	173.00	1.1	173.10	174.50	-1	3,811	-0.02%
2023/12/21	0.2	175.98	31	176.61	176.00	-30.8	3,759	-0.82%
2023/12/20	1	177.00	43.2	177.93	177.50	-42.2	3,705	-1.14%
2023/12/19	2.3	180.69	1	180.00	180.50	1.3	3,657	0.03%
2023/12/18	5.5	180.66	1.8	181.14	181.50	3.7	3,630	0.10%
2023/12/15	13.2	183.38	4.7	182.52	182.50	8.5	3,580	0.24%
2023/12/14	18.2	185.35	10.3	182.72	189.00	7.9	3,531	0.22%
2023/12/13	16.7	176.32	6.1	176.89	178.50	10.7	3,451	0.31%
2023/12/12	50.1	169.25	5.3	166.61	169.00	44.8	3,381	1.33%
2023/12/11	4.3	167.78	16.2	168.65	169.50	-12	3,327	-0.36%
2023/12/08	1.2	174.09	81	172.68	176.00	-79.8	3,347	-2.38%
2023/12/07	0.1	171.50	15.2	174.75	176.50	-15.1	3,361	-0.45%
2023/12/06	2.4	172.52	0.3	171.90	174.00	2.2	3,301	0.07%
2023/12/05	14.1	167.78	0.3	166.20	170.00	13.8	3,288	0.42%
2023/12/04	4.3	163.48	2.1	164.18	164.00	2.2	3,263	0.07%
2023/12/01	14.4	160.05	2.4	160.90	161.50	12	3,301	0.36%
2023/11/30	4.8	157.08	0	0.00	159.50	4.8	3,298	0.15%
2023/11/29	6	159.92	6.1	160.00	161.00	-0.1	3,255	0.00%
2023/11/28	7	157.00	0.1	157.50	158.50	7	3,258	0.21%
2023/11/27	8	156.94	2.1	157.00	157.50	6	3,252	0.18%
2023/11/24	50	154.80	5.2	153.53	155.50	44.9	3,251	1.38%
2023/11/23	0.1	152.86	60	151.50	152.50	-60	3,247	-1.85%
2023/11/22	1.1	154.02	0.1	154.00	155.00	1	3,238	0.03%
2023/11/21	1	155.47	1.6	154.63	154.50	-0.5	3,232	-0.02%
2023/11/20	0.1	149.75	1.3	152.90	155.00	-1.2	3,219	-0.04%
2023/11/17	4.4	151.41	7.2	152.47	152.50	-2.8	3,185	-0.09%
2023/11/16	3.1	156.66	3.1	158.66	160.00	0	3,081	0.00%
2023/11/15	1	155.00	7.2	154.33	155.00	-6.2	3,046	-0.20%
2023/11/14	2.1	150.01	1.1	151.93	152.00	1	3,004	0.03%
2023/11/13	3.1	145.40	12	148.50	149.50	-8.9	2,977	-0.30%
2023/11/10	4.1	145.38	1.2	146.17	146.00	2.9	2,987	0.10%
2023/11/09	26.2	144.73	14.1	144.77	146.00	12.1	2,962	0.41%
2023/11/08	1.3	140.30	2.3	141.50	142.00	-1	2,866	-0.04%
2023/11/07	11.3	137.65	11.1	139.31	140.50	0.3	2,836	0.01%
2023/11/06	0.1	135.50	1.2	131.63	136.00	-1.1	2,786	-0.04%
2023/11/03	1.1	124.50	1.2	124.79	125.00	-0.1	2,707	0.00%
2023/11/02	0.2	123.00	0.2	121.63	123.00	0	2,761	0.00%
2023/11/01	1.2	124.79	21.3	121.52	122.00	-20.1	2,753	-0.73%
2023/10/30	0.1	124.00	0.8	123.88	124.00	-0.7	2,781	-0.03%
2023/10/27	0.8	125.19	0.6	124.00	124.00	0.2	2,802	0.01%
2023/10/26	1.4	124.46	0.2	124.50	124.50	1.2	2,888	0.04%
2023/10/25	11.6	126.38	1	126.00	124.50	10.6	2,963	0.36%
2023/10/24	38.1	125.64	1.3	125.98	127.00	36.8	3,057	1.20%
2023/10/23	1.2	123.44	1	124.00	124.00	0.2	3,092	0.01%
2023/10/20	1.4	118.55	21.3	118.59	120.00	-20	3,084	-0.65%
2023/10/19	0.4	120.70	8	119.19	122.50	-7.6	3,046	-0.25%
2023/10/18	0.4	122.14	2.1	123.24	122.50	-1.8	3,030	-0.06%
2023/10/17	1.4	123.61	0.5	123.56	122.50	1	3,006	0.03%
2023/10/16	2.2	122.05	4.4	122.99	123.00	-2.2	2,986	-0.07%
2023/10/13	5.6	123.11	2.3	124.44	123.00	3.3	2,988	0.11%
2023/10/12	5.1	121.49	1.1	122.00	122.00	4	2,975	0.14%
2023/10/11	3.2	118.82	8.2	119.37	121.50	-5.1	2,999	-0.17%
2023/10/06	5	116.90	1	117.00	117.00	4	2,961	0.14%
2023/10/05	0	0.00	1.1	116.45	116.00	-1.1	2,976	-0.04%
2023/10/04	0	0.00	4	114.00	116.50	-4	2,974	-0.13%
2023/10/03	0.2	116.00	0	0.00	115.00	0.2	2,960	0.01%
2023/10/02	1.2	116.75	1	115.50	117.00	0.2	2,967	0.01%
2023/09/28	0.1	114.50	30.3	114.17	115.50	-30.2	2,981	-1.01%
2023/09/25	3.1	116.50	0	115.50	116.00	3	2,999	0.10%
2023/09/22	10	115.50	0	0.00	116.00	10	2,992	0.33%
2023/09/21	6	114.42	0	0.00	115.50	6	2,990	0.20%
2023/09/20	0	0.00	0.1	115.50	116.00	-0.1	2,996	0.00%
2023/09/19	1.1	115.95	5.4	116.40	116.00	-4.3	2,999	-0.14%
2023/09/18	9.4	118.41	4.1	118.91	117.50	5.4	3,005	0.18%
2023/09/15	2.2	117.63	0.4	118.05	119.00	1.9	3,013	0.06%
2023/09/14	12.1	117.20	2.6	117.19	117.00	9.5	3,019	0.31%
2023/09/13	14	114.38	6	114.42	114.00	8	3,051	0.26%
2023/09/12	4	111.63	4	111.25	111.00	0	3,193	0.00%
2023/09/11	1	109.50	0	0.00	109.00	1	3,202	0.03%
2023/09/08	0	0.00	4	108.88	109.00	-4	3,246	-0.12%
2023/09/07	0	0.00	1	109.50	108.50	-1	3,254	-0.03%
2023/09/06	4	107.63	4	108.99	108.50	0	3,238	0.00%
2023/09/05	1	105.51	3	106.17	107.00	-2	3,223	-0.06%
2023/09/04	2	105.00	2	105.25	106.00	0	3,252	0.00%
2023/09/01	2	106.00	3	105.33	106.00	-1	3,263	-0.03%
2023/08/31	2	103.25	8	104.00	103.50	-6	3,245	-0.18%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,273	-0.03%
2023/08/29	0	0.00	0.1	103.00	103.00	-0.1	3,281	0.00%
2023/08/28	0	103.00	0	0.00	103.00	0	3,299	0.00%
2023/08/24	0.1	103.50	1	103.50	103.50	-1	3,389	-0.03%
2023/08/23	0	0.00	0.2	102.50	102.00	-0.2	3,391	-0.01%
2023/08/22	6	103.50	1	102.50	102.50	5	3,426	0.15%
2023/08/21	1	103.01	0.1	103.18	103.50	0.8	3,414	0.02%
2023/08/18	0	0.00	2	102.49	102.50	-2	3,398	-0.06%
2023/08/17	1.3	101.23	0.2	101.92	101.50	1.2	3,414	0.03%
2023/08/16	0.2	101.75	14.2	101.89	103.00	-14	3,413	-0.41%
2023/08/15	14.2	100.09	0	0.00	100.50	14.2	3,393	0.42%
2023/08/14	1	101.00	0.3	100.74	101.00	0.8	3,380	0.02%
2023/08/11	1.3	101.50	4	101.25	101.50	-2.8	3,370	-0.08%
2023/08/10	5	99.40	10.4	100.92	101.00	-5.3	3,370	-0.16%
2023/08/09	10.1	99.12	1.1	100.55	99.20	9	3,319	0.27%
2023/08/08	4.2	101.29	0.2	102.00	102.00	4	3,269	0.12%
2023/08/07	1.2	104.83	5	103.80	105.50	-3.8	3,184	-0.12%
2023/08/04	2.1	101.26	0	0.00	102.00	2.1	3,155	0.07%
2023/08/02	6.1	100.85	5	102.60	100.00	1.1	3,135	0.03%
2023/08/01	2	103.00	7	103.86	104.50	-5	3,102	-0.16%
2023/07/31	0.1	106.00	85	106.44	104.50	-84.9	3,081	-2.76%
2023/07/28	11.4	106.94	7.2	106.21	106.00	4.2	2,998	0.14%
2023/07/27	17.1	107.47	8	106.44	107.50	9.1	2,930	0.31%
2023/07/26	19.1	104.97	9	104.89	105.00	10.1	2,830	0.36%
2023/07/25	0.3	100.90	56.1	99.67	101.00	-55.9	2,777	-2.01%
2023/07/24	5	100.70	0	0.00	100.00	5	2,752	0.18%
2023/07/21	1	100.04	0.1	100.50	100.50	0.9	2,741	0.03%
2023/07/20	0.1	100.50	0.6	100.04	101.00	-0.6	2,743	-0.02%
2023/07/19	0.2	100.88	1.1	101.00	100.50	-0.9	2,735	-0.03%
2023/07/18	1.1	100.00	0.4	101.50	101.50	0.7	2,737	0.02%
2023/07/17	3.6	100.65	0	0.00	101.00	3.6	2,708	0.13%
2023/07/14	0.7	101.36	0.2	102.50	102.50	0.5	2,690	0.02%
2023/07/13	2.2	102.55	1	102.50	101.00	1.2	2,667	0.05%
2023/07/12	2.8	101.79	2.6	101.71	103.00	0.3	2,674	0.01%
2023/07/11	6.6	100.14	1	100.50	100.50	5.6	2,657	0.21%
2023/07/10	3	100.10	1	99.70	99.70	2	2,662	0.08%
2023/07/07	3	99.73	2	100.50	100.50	1	2,661	0.04%
2023/07/06	1	100.00	1.8	100.74	100.50	-0.8	2,670	-0.03%
2023/07/05	0.2	101.50	4	101.38	101.00	-3.8	2,645	-0.14%
2023/07/04	6.5	99.73	0.1	100.00	101.00	6.4	2,629	0.24%
2023/07/03	4.1	99.14	4	99.03	99.60	0.1	2,643	0.00%
2023/06/30	4	97.73	1	97.50	98.00	3	2,652	0.11%
2023/06/29	8	97.30	1	97.20	97.60	7	2,668	0.26%
2023/06/28	25.9	97.05	2.1	97.10	97.30	23.8	2,681	0.89%
2023/06/27	50.3	95.04	1	95.20	95.00	49.3	2,651	1.86%
2023/06/26	2	94.30	20	93.65	93.90	-18	2,619	-0.69%
2023/06/21	1	94.10	23	94.12	94.90	-22	2,572	-0.86%
2023/06/20	4.2	94.17	7	94.50	94.00	-2.8	2,542	-0.11%
2023/06/19	10.1	94.63	8.3	94.99	94.10	1.8	2,484	0.07%
2023/06/16	24.2	96.05	14.6	97.72	95.20	9.6	2,404	0.40%
2023/06/15	3.9	105.02	56.4	105.01	105.00	-52.5	2,169	-2.42%
2023/06/14	2.5	105.80	5	106.00	106.00	-2.5	2,127	-0.12%
2023/06/13	9.2	104.96	10	105.00	105.00	-0.8	2,111	-0.04%
2023/06/12	3	103.83	2	104.50	104.50	1	2,124	0.05%
2023/06/09	5.5	104.45	4	104.50	104.00	1.5	2,122	0.07%
2023/06/08	2	105.82	0	0.00	105.00	2	2,121	0.09%
2023/06/07	2	104.50	0	105.50	106.00	2	2,122	0.09%
2023/06/06	3.5	104.43	0	0.00	104.50	3.5	2,218	0.16%
2023/06/02	0	0.00	1.1	105.00	105.00	-1.1	2,181	-0.05%
2023/06/01	1	104.00	0.1	104.50	105.00	0.9	2,171	0.04%
2023/05/31	21	106.48	0	0.00	106.00	21	2,176	0.96%
2023/05/30	13.9	105.82	0	105.50	105.50	13.9	2,146	0.65%
2023/05/29	0	0.00	0.4	105.00	104.50	-0.4	2,125	-0.02%
2023/05/26	0	104.00	0	0.00	105.00	0	2,109	0.00%
2023/05/24	0	0.00	3	103.50	104.50	-3	2,093	-0.14%
2023/05/23	3	104.65	2.1	103.50	103.50	0.9	2,073	0.05%
2023/05/22	2	103.75	6	105.00	104.50	-4	2,046	-0.20%
2023/05/19	2	103.00	0	0.00	103.50	2	2,015	0.10%
2023/05/18	0	101.50	6	101.67	102.00	-6	1,999	-0.30%
2023/05/17	0.1	100.50	0	0.00	100.50	0.1	1,994	0.00%
2023/05/16	2.1	99.77	4	99.68	100.00	-1.9	1,986	-0.10%
2023/05/15	1	99.00	3	99.20	99.20	-2	1,974	-0.10%
2023/05/11	0	0.00	3	98.20	98.40	-3	1,976	-0.15%
2023/05/10	2.1	98.23	6	98.20	97.90	-3.9	1,976	-0.19%
2023/05/09	1	98.20	0	0.00	98.40	1	1,981	0.05%
2023/05/08	0	0.00	1	98.60	98.80	-1	1,986	-0.05%
2023/05/04	0	0.00	0.5	98.30	98.70	-0.5	2,026	-0.02%
2023/05/03	0.6	98.54	2	98.50	98.70	-1.5	2,022	-0.07%
2023/05/02	0.1	97.20	1	97.50	97.50	-1	2,002	-0.05%
2023/04/28	11.1	96.41	0	96.50	97.00	11.1	2,006	0.55%
2023/04/27	11.1	95.64	3	95.70	95.80	8.1	1,985	0.41%
2023/04/26	0	0.00	2	95.00	94.80	-2	1,978	-0.10%
2023/04/25	7	94.63	0	95.00	94.40	7	1,982	0.35%
2023/04/24	10	94.11	0	0.00	94.00	10	1,963	0.51%
2023/04/21	1	94.40	0	0.00	94.60	1	1,966	0.05%
2023/04/20	0	0.00	6	95.57	95.10	-6	1,957	-0.31%
2023/04/19	25	95.90	0	0.00	95.40	25	1,972	1.27%
2023/04/18	0	0.00	0	96.30	95.90	0	1,972	0.00%
2023/04/17	1	95.40	30	95.90	95.40	-29	1,967	-1.47%
2023/04/13	0	0.00	1	96.70	96.60	-1	1,921	-0.05%
2023/04/11	0	0.00	4.2	96.85	96.40	-4.2	1,917	-0.22%
2023/04/07	0	0.00	0	96.29	95.70	0	1,879	0.00%
2023/04/06	0	0.00	4	96.07	96.10	-4	1,865	-0.21%
2023/03/31	0	0.00	2.2	95.23	95.30	-2.2	1,829	-0.12%
2023/03/30	0	0.00	1	94.90	95.00	-1	1,854	-0.05%
2023/03/29	0	0.00	1.2	94.38	94.50	-1.2	1,881	-0.06%
2023/03/27	0	0.00	1.4	93.89	93.80	-1.4	1,995	-0.07%
2023/03/24	0	0.00	0.1	93.46	92.70	-0.1	2,075	0.00%
2023/03/23	0.2	93.44	0	93.50	93.60	0.1	2,074	0.01%
2023/03/22	0	0.00	1.3	92.36	93.20	-1.3	2,064	-0.06%
2023/03/21	4	91.78	0.1	92.07	91.30	3.9	2,058	0.19%
2023/03/20	0	91.50	0	0.00	91.40	0	2,051	0.00%
2023/03/17	1	90.60	1.1	90.52	90.70	-0.1	2,065	0.00%
2023/03/16	2.2	90.18	1	90.20	90.00	1.2	2,058	0.06%
2023/03/15	0.3	92.20	4	91.68	91.50	-3.7	2,025	-0.18%
2023/03/14	1	93.30	0	0.00	92.60	1	1,980	0.05%
2023/03/13	1	93.88	0.2	92.83	93.90	0.8	1,960	0.04%
2023/03/10	4	92.36	2.1	92.86	93.20	1.9	1,917	0.10%
2023/03/09	9.6	93.98	4	93.73	93.10	5.6	1,875	0.30%
2023/03/08	0	0.00	4.2	94.60	94.80	-4.2	1,768	-0.24%
2023/03/07	0	0.00	42.1	94.51	94.80	-42.1	1,766	-2.38%
2023/03/06	0.2	93.60	1.1	94.18	94.10	-1	1,747	-0.05%
2023/03/03	1	93.70	1.3	93.08	94.30	-0.3	1,737	-0.01%
2023/03/02	0	0.00	3.1	92.35	92.50	-3.1	1,710	-0.18%
2023/03/01	4.2	89.60	0	0.00	91.00	4.2	1,697	0.25%
2023/02/23	2	92.20	2.1	92.14	92.30	-0.1	1,670	-0.01%
2023/02/22	2	90.40	0.2	90.40	90.80	1.8	1,651	0.11%
2023/02/17	0.1	89.60	4	90.30	90.10	-3.9	1,694	-0.23%
2023/02/16	0	0.00	1	91.20	90.30	-1	1,704	-0.06%
2023/02/15	0	0.00	1	90.40	90.70	-1	1,715	-0.06%
2023/02/14	0	0.00	1	90.90	90.50	-1	1,714	-0.06%
2023/02/13	2	89.80	2	89.70	90.20	0	1,721	0.00%
2023/02/10	0.2	89.00	0	0.00	89.50	0.2	1,717	0.01%
2023/02/07	0	0.00	2	89.35	89.60	-2	1,718	-0.12%
2023/02/06	0.4	89.20	0.1	89.20	89.20	0.3	1,701	0.02%
2023/02/03	0	0.00	4	88.78	89.50	-4	1,685	-0.24%
2023/02/02	0	0.00	7	87.17	87.60	-7	1,658	-0.42%
2023/02/01	0	0.00	1	86.90	86.60	-1	1,650	-0.06%
2023/01/30	1	86.20	0	0.00	85.90	1	1,639	0.06%
2023/01/13	1	85.60	1	84.90	85.20	0	1,646	0.00%
2023/01/12	1	86.00	0	0.00	86.10	1	1,700	0.06%
2023/01/11	1	86.60	0	0.00	86.60	1	1,727	0.06%
2023/01/10	0	0.00	1	87.80	87.60	-1	1,755	-0.06%
2023/01/09	0	0.00	2	87.40	87.40	-2	1,789	-0.11%
2023/01/06	1	86.00	1	86.30	86.30	0	1,785	0.00%
2023/01/04	1	86.20	0	0.00	86.00	1	1,803	0.06%
2023/01/03	1	85.80	0	0.00	86.10	1	1,834	0.05%
2022/12/30	0	0.00	1	87.00	86.30	-1	1,853	-0.05%
2022/12/29	1	85.60	0.1	84.50	86.20	1	1,850	0.05%
2022/12/28	0	0.00	0.1	85.50	85.90	-0.1	1,859	0.00%
2022/12/23	3	85.80	6	86.60	87.20	-3	1,917	-0.16%
2022/12/22	26	87.42	3.1	87.68	87.10	22.9	1,971	1.16%
2022/12/21	0.2	85.78	0	0.00	86.30	0.2	1,934	0.01%
2022/12/20	3	86.77	29	86.10	86.40	-26	1,889	-1.38%
2022/12/19	4	86.80	7.3	86.92	87.70	-3.3	1,849	-0.18%
2022/12/16	0	0.00	1	84.50	85.20	-1	1,755	-0.06%
2022/12/15	1	85.00	1	84.80	84.60	0	1,714	0.00%
2022/12/13	2	84.80	0	0.00	84.60	2	1,819	0.11%
2022/12/12	0	0.00	0	84.50	84.70	0	1,862	0.00%
2022/12/09	0	84.60	0	0.00	84.80	0	1,930	0.00%
2022/12/08	3	84.50	0	0.00	84.80	3	1,932	0.16%
2022/12/07	2	83.70	2	83.70	84.10	0	1,916	0.00%
2022/12/05	0	83.20	0	0.00	83.70	0	1,896	0.00%
2022/12/02	0	0.00	1	83.30	83.40	-1	1,917	-0.05%
2022/12/01	0	0.00	0.2	83.10	83.30	-0.2	1,935	-0.01%
2022/11/30	0	0.00	2	83.00	83.30	-2	1,942	-0.10%
2022/11/29	1	82.00	0	0.00	82.80	1	1,954	0.05%
2022/11/28	1.1	81.78	0	0.00	82.00	1.1	1,945	0.05%
2022/11/24	2.2	81.25	2	81.80	81.40	0.2	1,973	0.01%
2022/11/23	1	81.30	0	0.00	81.20	1	1,985	0.05%
2022/11/22	1	80.50	0	0.00	80.60	1	1,990	0.05%
2022/11/15	0	0.00	1	82.50	82.40	-1	1,957	-0.05%
2022/11/11	5	82.00	0	0.00	82.00	5	1,936	0.26%
2022/11/10	7	81.94	3	81.50	81.00	4	1,934	0.21%
2022/11/09	0.1	81.98	5	82.08	82.20	-4.9	1,943	-0.25%
2022/11/08	4	80.73	1	80.60	80.50	3	1,934	0.16%
2022/11/02	0	0.00	1	79.50	79.30	-1	2,017	-0.05%
2022/11/01	0.1	80.20	0	0.00	79.50	0.1	2,027	0.00%
2022/10/31	0	0.00	0	80.45	80.10	0	2,039	0.00%
2022/10/28	0.1	79.50	0	0.00	79.00	0.1	2,034	0.00%
2022/10/27	0	0.00	0	80.00	79.70	0	2,041	0.00%
2022/10/25	0	79.80	0	0.00	79.20	0	2,056	0.00%
2022/10/20	1.1	78.91	0	0.00	79.60	1.1	2,049	0.05%
2022/10/14	0.1	80.00	0	0.00	79.30	0.1	1,882	0.01%
2022/10/12	0	0.00	1.1	80.43	80.50	-1.1	1,853	-0.06%
2022/10/11	13.1	80.71	0	0.00	80.40	13.1	1,848	0.71%
2022/09/28	0	0.00	1	82.60	81.20	-1	1,764	-0.06%
2022/09/27	0	0.00	1	82.70	81.90	-1	1,751	-0.06%
2022/09/23	0	0.00	2	83.40	83.10	-2	1,746	-0.11%
2022/09/22	0	0.00	3	83.37	83.80	-3	1,777	-0.17%
2022/09/20	1	82.30	2	83.79	83.80	-1	1,701	-0.06%
2022/09/19	2	81.25	0	0.00	81.90	2	1,637	0.12%
2022/09/16	0	0.00	1	80.70	83.80	-1	1,608	-0.06%
2022/09/15	1	81.20	1	81.60	81.60	0	1,562	0.00%
2022/09/14	1	80.70	0	0.00	81.10	1	1,573	0.06%
2022/09/13	0.2	82.50	0	82.50	81.90	0.2	1,586	0.01%
2022/09/12	0	0.00	1	81.90	81.20	-1	1,627	-0.06%
2022/09/08	2	80.05	1	81.66	81.70	1	1,700	0.06%
2022/09/07	0.1	78.70	0	0.00	78.60	0.1	1,830	0.01%
2022/09/05	0.3	80.01	0	0.00	79.70	0.3	1,895	0.02%
2022/09/01	0.1	81.00	0	0.00	81.20	0.1	1,928	0.01%
2022/08/30	0.2	80.80	0	0.00	80.90	0.2	1,933	0.01%
2022/08/29	1	80.70	0	0.00	80.80	1	1,932	0.05%
2022/08/26	2	82.20	1	82.20	82.20	1	1,924	0.05%
2022/08/24	0	82.70	0	0.00	82.60	0	1,916	0.00%
2022/08/23	0.1	82.90	0	0.00	82.30	0.1	1,929	0.00%
2022/08/22	0.1	83.30	0	0.00	83.20	0.1	1,930	0.01%
2022/08/19	0	0.00	1	83.10	82.70	-1	1,937	-0.05%
2022/08/18	1	82.50	0	0.00	83.30	1	1,944	0.05%
2022/08/17	0	0.00	1	82.80	82.20	-1	1,941	-0.05%
2022/08/16	1	83.60	1	84.00	83.70	0	1,927	0.00%
2022/08/15	1	83.50	0	0.00	82.90	1	1,909	0.05%
2022/08/12	0	0.00	1	84.60	84.40	-1	1,901	-0.05%
2022/08/10	1	84.20	1	84.50	84.00	0	1,895	0.00%
2022/08/09	0.1	85.20	7.2	84.08	85.30	-7.1	1,893	-0.38%
2022/08/08	0.1	79.10	0	0.00	79.60	0.1	1,802	0.00%
2022/07/28	0	0.00	0.1	78.20	78.40	-0.1	1,784	-0.01%
2022/07/26	0	0.00	0.2	77.58	77.50	-0.2	1,776	-0.01%
2022/07/25	2	76.65	6	76.70	77.40	-4	1,787	-0.22%
2022/07/22	1	76.60	0	0.00	76.60	1	1,804	0.06%
2022/07/19	1	76.00	0	0.00	75.70	1	1,822	0.05%
2022/07/18	0.1	75.50	0	0.00	76.00	0.1	1,831	0.00%
2022/07/15	6	74.50	0	0.00	74.60	6	1,828	0.33%
2022/07/14	2.1	74.77	1	75.00	74.70	1.1	1,819	0.06%
2022/07/12	0	0.00	5	75.22	75.40	-5	1,791	-0.28%
2022/07/08	1	76.00	0	0.00	76.30	1	1,784	0.06%
2022/07/07	0.1	75.20	0	0.00	75.40	0.1	1,773	0.01%
2022/07/05	0.1	75.20	0	0.00	75.10	0.1	1,753	0.01%
2022/07/04	1	73.70	3	74.43	74.50	-2	1,760	-0.11%
2022/07/01	1	74.50	1	74.10	74.10	0	1,777	0.00%
2022/06/30	2.1	74.12	0	0.00	74.10	2.1	1,777	0.12%
2022/06/29	26	75.59	0	0.00	75.70	26	1,751	1.48%
2022/06/28	0	0.00	1	77.50	77.30	-1	1,729	-0.06%
2022/06/27	1	77.40	3	77.50	77.30	-2	1,723	-0.12%
2022/06/24	13.1	77.50	6	77.60	77.30	7.1	1,715	0.41%
2022/06/23	2	76.55	1	75.90	75.90	1	1,702	0.06%
2022/06/22	1	75.10	2	75.05	75.20	-1	1,676	-0.06%
2022/06/21	12.5	74.59	0	0.00	74.70	12.5	1,652	0.76%
2022/06/20	1.3	74.38	13	74.52	73.20	-11.7	1,626	-0.72%
2022/06/17	13.3	75.72	91	75.44	74.90	-77.7	1,580	-4.92%
2022/06/16	7.9	76.74	0	78.50	76.30	7.9	1,504	0.52%
2022/06/15	4.3	85.09	1	85.20	84.70	3.3	1,363	0.24%
2022/06/14	7.2	85.87	3	85.97	85.70	4.1	1,313	0.32%
2022/06/13	2.1	86.36	0	0.00	86.50	2.1	1,296	0.16%
2022/06/10	1	86.70	0	0.00	86.80	1	1,277	0.08%
2022/06/08	0	0.00	2	87.15	87.30	-2	1,256	-0.16%
2022/06/07	1	86.30	1	86.40	86.40	0	1,270	0.00%
2022/06/06	0	0.00	1	86.00	86.10	-1	1,263	-0.08%
2022/06/02	0	0.00	0	86.20	85.70	0	1,283	0.00%
2022/06/01	0.5	86.10	1	86.20	86.00	-0.5	1,311	-0.04%
2022/05/31	2	85.75	1	86.00	86.40	1	1,314	0.08%
2022/05/27	1.1	83.71	22	83.81	83.50	-21	1,299	-1.61%
2022/05/26	0	0.00	1	83.00	83.30	-1	1,295	-0.08%
2022/05/25	1	82.70	1	82.70	82.60	0	1,308	0.00%
2022/05/24	2	82.40	1	82.10	81.80	1	1,350	0.07%
2022/05/23	1	83.30	0	0.00	83.10	1	1,347	0.07%
2022/05/18	1	82.10	0	0.00	82.60	1	1,380	0.07%
2022/05/17	0	0.00	1	83.20	82.20	-1	1,395	-0.07%
2022/05/16	1	82.20	1	82.00	82.40	0	1,390	0.00%
2022/05/13	2	81.65	0	0.00	81.80	2	1,385	0.14%
2022/05/12	0	0.00	1	80.90	80.90	-1	1,400	-0.07%
2022/05/11	1	80.92	3	80.90	81.00	-2	1,411	-0.14%
2022/05/09	0	0.00	1	82.00	82.00	-1	1,483	-0.07%
2022/05/06	22	82.90	0	0.00	82.80	22	1,508	1.46%
2022/05/05	0	83.90	1	84.00	84.20	-1	1,542	-0.06%
2022/05/03	2	82.90	2	83.25	83.80	0	1,609	0.00%
2022/04/29	1.2	83.30	1	83.50	82.50	0.2	1,638	0.01%
2022/04/28	9.1	82.35	0	0.00	82.30	9.1	1,667	0.55%
2022/04/26	3	83.67	0	0.00	83.20	3	1,712	0.18%
2022/04/25	6.1	84.18	0	0.00	83.60	6.1	1,738	0.35%
2022/04/22	0.1	85.30	0	0.00	85.00	0.1	1,740	0.01%
2022/04/21	1	86.00	0	0.00	85.80	1	1,789	0.06%
2022/04/19	1	85.60	0	0.00	85.60	1	1,880	0.05%
2022/04/18	1.1	85.24	0	0.00	85.70	1.1	1,937	0.05%
2022/04/15	0.2	86.50	1	86.20	86.10	-0.9	1,978	-0.04%
2022/04/13	0.1	86.60	1	86.30	86.30	-1	2,088	-0.05%
2022/04/12	0	0.00	0.2	85.80	85.20	-0.2	2,112	-0.01%
2022/04/11	1.4	85.93	0	0.00	85.60	1.4	2,155	0.06%
2022/04/08	0	0.00	5	87.50	87.50	-5	2,145	-0.23%
2022/04/07	2.2	86.86	1	86.50	86.50	1.2	2,146	0.06%
2022/04/06	2.2	87.40	6	87.67	87.50	-3.8	2,130	-0.18%
2022/04/01	1	88.80	4	88.60	88.70	-3	2,118	-0.14%
2022/03/30	1	90.00	0	0.00	90.20	1	2,116	0.05%
2022/03/28	0	0.00	1.3	90.75	90.90	-1.3	2,161	-0.06%
2022/03/25	0	0.00	5	90.08	90.40	-5	2,179	-0.23%
2022/03/24	0	0.00	5	89.40	90.00	-5	2,207	-0.23%
2022/03/17	12	90.18	16	90.21	90.10	-4	2,236	-0.18%
2022/03/16	1.1	88.94	5	90.02	90.30	-3.9	2,224	-0.18%
2022/03/15	0	0.00	4	89.05	89.30	-4	2,214	-0.18%
2022/03/14	0	0.00	1	89.40	89.20	-1	2,210	-0.05%
2022/03/11	5	89.20	0	0.00	89.10	5	2,219	0.23%
2022/03/10	18	90.39	5	90.80	90.40	13	2,217	0.59%
2022/03/09	5	88.70	0	0.00	88.80	5	2,187	0.23%
2022/03/08	0	0.00	2	89.15	88.50	-2	2,189	-0.09%
2022/03/07	5.3	89.80	2	89.95	90.00	3.3	2,180	0.15%
2022/03/04	7	91.19	1	91.30	91.30	6	2,173	0.28%
2022/03/02	0	0.00	19.2	90.88	91.50	-19.2	2,181	-0.88%
2022/03/01	0	0.00	2	91.05	91.10	-2	2,190	-0.09%
2022/02/25	1	90.30	0	0.00	89.60	1	2,195	0.05%
2022/02/24	4	89.68	0	0.00	90.00	4	2,189	0.18%
2022/02/23	0	0.00	3	91.30	91.10	-3	2,150	-0.14%
2022/02/22	5	91.20	18	90.82	91.30	-13	2,164	-0.60%
2022/02/21	6	91.12	6	91.82	91.90	0	2,166	0.00%
2022/02/18	0	0.00	3	92.07	92.20	-3	2,177	-0.14%
2022/02/17	1	92.20	1	92.00	92.20	0	2,193	0.00%
2022/02/15	5	90.20	6	90.90	90.50	-1	2,183	-0.05%
2022/02/14	1	90.20	30	90.67	90.40	-29	2,183	-1.33%
2022/02/11	1	91.00	0	0.00	91.00	1	2,207	0.05%
2022/02/10	0	0.00	1	91.80	91.80	-1	2,208	-0.05%
2022/02/09	1	89.70	2.2	89.55	90.90	-1.2	2,188	-0.05%
2022/02/08	0.1	87.80	1	88.10	88.20	-0.9	2,129	-0.04%
2022/02/07	1	88.30	1.3	88.04	88.00	-0.3	2,115	-0.01%
2022/01/26	4	88.38	1	88.80	88.50	3	2,082	0.14%
2022/01/25	2	88.15	4	88.48	88.60	-2	2,075	-0.10%
2022/01/24	2	88.60	3	88.97	89.10	-1	2,024	-0.05%
2022/01/20	2	90.20	1	90.20	90.30	1	1,986	0.05%
2022/01/19	11	89.52	10	89.79	89.90	1	1,954	0.05%
2022/01/18	11	88.93	4	89.00	88.80	7	1,932	0.36%
2022/01/17	6	88.18	1	88.20	88.00	5	1,902	0.26%
2022/01/14	4	86.75	64.3	87.18	88.30	-60.3	1,930	-3.12%
2022/01/13	3	87.73	4	88.15	88.00	-1	1,916	-0.05%
2022/01/12	2	88.00	2.1	88.39	88.60	-0.1	1,897	-0.01%
2022/01/11	1.1	87.45	8	88.24	88.50	-6.9	1,856	-0.37%
2022/01/10	1.1	86.79	3	87.80	87.00	-1.9	1,815	-0.11%
2022/01/07	54	86.82	6	86.65	86.70	48	1,783	2.69%
2022/01/06	0	0.00	4	85.30	85.00	-4	1,707	-0.23%
2022/01/05	17	84.21	7	84.96	85.00	10	1,700	0.59%
2022/01/04	9	83.98	4	83.73	84.30	5	1,688	0.30%
2021/12/30	0	0.00	2	82.30	82.30	-2	1,689	-0.12%
2021/12/29	0	0.00	1	82.50	82.40	-1	1,709	-0.06%
2021/12/28	8	82.29	0	0.00	82.30	8	1,701	0.47%
2021/12/27	1	82.30	2	82.35	82.40	-1	1,705	-0.06%
2021/12/24	1	82.30	4	82.20	82.20	-3	1,723	-0.17%
2021/12/23	1	81.50	5	81.80	82.20	-4	1,721	-0.23%
2021/12/22	0	0.00	0.2	81.50	81.30	-0.2	1,701	-0.01%
2021/12/21	0	0.00	12	81.78	81.60	-12	1,674	-0.72%
2021/12/20	1	81.70	3	81.50	82.10	-2	1,689	-0.12%
2021/12/17	0	0.00	1	82.00	82.00	-1	1,716	-0.06%
2021/12/10	0	0.00	1	81.70	81.30	-1	1,851	-0.05%
2021/12/09	0	0.00	1	81.50	81.80	-1	1,845	-0.05%
2021/12/08	1.1	81.80	1	81.70	81.70	0.1	1,836	0.00%
2021/12/07	0	0.00	1	81.80	81.70	-1	1,833	-0.05%
2021/12/06	1	82.00	7	81.70	81.80	-6	1,819	-0.33%
2021/12/03	1	81.00	0	0.00	81.10	1	1,815	0.06%
2021/12/02	0	0.00	8	80.94	80.90	-8	1,816	-0.44%
2021/12/01	1	81.00	0	0.00	80.90	1	1,808	0.06%
2021/11/30	2	80.10	0	0.00	79.50	2	1,820	0.11%
2021/11/29	0.2	79.17	22	79.36	79.60	-21.9	1,806	-1.21%
2021/11/26	0	0.00	6	79.88	79.60	-6	1,806	-0.33%
2021/11/25	1	80.00	0	0.00	80.20	1	1,830	0.05%
2021/11/24	0	80.60	0	0.00	80.40	0	1,826	0.00%
2021/11/23	0	0.00	0.1	81.20	81.10	-0.1	1,830	0.00%
2021/11/22	2	81.55	17	81.40	81.60	-15	1,838	-0.82%
2021/11/18	2	80.95	2	81.00	81.00	0	1,845	0.00%
2021/11/17	5	82.00	2	82.00	82.00	3	1,830	0.16%
2021/11/16	0	0.00	3	82.40	82.50	-3	1,836	-0.16%
2021/11/15	1	81.70	2	81.60	82.00	-1	1,847	-0.05%
2021/11/11	0.2	81.36	0	0.00	81.50	0.2	1,893	0.01%
2021/11/10	0	0.00	4	81.55	81.70	-4	1,930	-0.21%
2021/11/09	1	80.50	1	80.70	80.80	0	1,939	0.00%
2021/11/08	2	79.85	3	80.23	80.70	-1	1,940	-0.05%
2021/11/05	2	79.80	0	0.00	79.60	2	1,960	0.10%
2021/11/04	2	79.80	1	80.10	79.80	1	2,010	0.05%
2021/11/03	2	80.50	1	80.50	80.70	1	2,023	0.05%
2021/11/02	7	80.30	2	80.10	80.00	5	2,041	0.24%
2021/11/01	0	0.00	3	79.70	80.20	-3	2,053	-0.15%
2021/10/29	2.3	80.34	1	79.70	79.40	1.3	2,069	0.06%
2021/10/28	2	80.10	0	0.00	80.30	2	2,072	0.10%
2021/10/26	2	79.40	0	0.00	79.30	2	2,162	0.09%
2021/10/25	0	0.00	91	79.37	79.20	-91	2,186	-4.16%
2021/10/22	4	79.33	44	79.20	79.30	-40	2,246	-1.78%
2021/10/21	44	77.76	2	79.15	77.70	42	2,239	1.88%
2021/10/20	1	79.40	130	79.20	79.00	-129	2,262	-5.70%	大賣/鉅額交易
2021/10/18	1	78.10	0	0.00	78.20	1	2,264	0.04%
2021/10/15	0	0.00	5	78.90	78.90	-5	2,300	-0.22%
2021/10/13	1	78.80	6	79.13	79.20	-5	2,342	-0.21%
2021/10/12	0	0.00	1	78.80	78.90	-1	2,345	-0.04%
2021/10/08	1	78.30	1	78.80	78.90	0	2,349	0.00%
2021/10/07	0	0.00	5	78.04	78.60	-5	2,358	-0.21%
2021/10/06	4	76.73	0	0.00	76.80	4	2,358	0.17%
2021/10/04	1	77.40	1	77.40	77.40	0	2,391	0.00%
2021/10/01	5.1	76.68	3	76.67	77.00	2.1	2,416	0.08%
2021/09/30	2	76.75	0	0.00	77.00	2	2,443	0.08%
2021/09/29	5	76.96	0	0.00	76.90	5	2,456	0.20%
2021/09/27	8	76.98	2	77.25	77.50	6	2,515	0.24%
2021/09/24	3.1	77.14	0	0.00	77.30	3.1	2,519	0.12%
2021/09/23	21	77.00	1	77.60	77.60	20	2,500	0.80%
2021/09/22	33	77.39	0	0.00	77.00	33	2,504	1.32%
2021/09/17	0	0.00	1	78.70	78.90	-1	2,446	-0.04%
2021/09/16	1	78.10	0	0.00	78.00	1	2,510	0.04%
2021/09/15	2	78.10	0	0.00	78.30	2	2,648	0.08%
2021/09/14	1	78.40	0	0.00	78.30	1	2,684	0.04%
2021/09/13	0.1	78.40	0	0.00	78.60	0.1	2,735	0.00%
2021/09/10	1	77.80	0	0.00	78.00	1	2,814	0.04%
2021/09/09	2	78.00	0	0.00	78.00	2	2,893	0.07%
2021/09/08	26	77.98	2	77.90	77.80	24	2,937	0.82%
2021/09/07	21	78.42	0	0.00	78.50	21	2,966	0.71%
2021/09/06	0	0.00	6	78.93	78.80	-6	3,040	-0.20%
2021/09/03	24	78.70	0	0.00	78.60	24	3,096	0.78%
2021/09/02	3	79.33	0	0.00	79.40	3	3,114	0.10%
2021/09/01	15	78.37	1	78.40	78.60	14	3,142	0.45%
2021/08/31	31	78.49	1	78.30	78.50	30	3,183	0.94%
2021/08/30	2	78.80	0	0.00	79.00	2	3,235	0.06%
2021/08/27	35	78.61	0	0.00	79.30	35	3,300	1.06%
2021/08/26	2	79.30	1	78.80	79.70	1	3,357	0.03%
2021/08/25	0	0.00	34	79.80	79.80	-34	3,594	-0.95%
2021/08/24	0	0.00	11	79.47	79.60	-11	3,798	-0.29%
2021/08/23	31.1	78.86	0	0.00	79.20	31.1	3,875	0.80%
2021/08/20	0	0.00	6	78.63	79.00	-6	4,074	-0.15%
2021/08/19	0	0.00	5	78.00	78.30	-5	5,315	-0.09%
2021/08/18	1	78.20	3.3	78.68	78.50	-2.3	5,471	-0.04%
2021/08/17	2.1	77.70	1.3	77.70	78.10	0.8	5,558	0.01%
2021/08/16	6.2	76.98	0	0.00	77.00	6.2	5,669	0.11%
2021/08/13	5.2	77.59	0	0.00	77.40	5.2	5,710	0.09%
2021/08/12	6	78.35	1	78.50	77.90	5	5,719	0.09%
2021/08/11	5	77.88	0	0.00	77.90	5	5,763	0.09%
2021/08/10	23.2	78.45	0	0.00	77.90	23.2	5,787	0.40%
2021/08/09	5.2	78.60	1.1	79.01	78.80	4.1	5,791	0.07%
2021/08/06	3.2	79.23	0	0.00	79.40	3.2	5,826	0.05%
2021/08/04	6	79.45	0	0.00	79.60	6	6,029	0.10%
2021/08/03	9	79.50	0	0.00	79.80	9	6,111	0.15%
2021/08/02	4	79.98	0.2	80.50	80.40	3.8	6,163	0.06%
2021/07/30	46.2	79.67	10.2	79.37	80.50	36	6,252	0.58%
2021/07/29	5	80.06	12	79.90	80.00	-7	6,194	-0.11%
2021/07/28	5.4	80.26	10.3	80.37	80.30	-4.9	6,229	-0.08%
2021/07/27	10.7	82.40	22	82.08	82.00	-11.3	6,246	-0.18%
2021/07/26	21	82.36	5.2	82.32	82.50	15.8	6,244	0.25%
2021/07/23	7	81.16	0	0.00	81.10	7	6,200	0.11%
2021/07/22	1	81.00	18	80.83	81.00	-17	6,237	-0.27%
2021/07/21	2	80.55	1	80.20	80.50	1	6,284	0.02%
2021/07/20	5	81.18	12	80.99	81.00	-7	6,251	-0.11%
2021/07/19	1	80.80	2	81.20	81.50	-1	6,243	-0.02%
2021/07/16	1	81.30	2	81.45	81.50	-1	6,271	-0.02%
2021/07/15	9	81.23	3	81.30	81.30	6	6,323	0.09%
2021/07/14	2	80.20	1	80.10	80.40	1	6,340	0.02%
2021/07/13	8	81.08	12	80.79	80.50	-4	6,371	-0.06%
2021/07/12	4	80.15	4	80.40	80.40	0	6,399	0.00%
2021/07/09	0	0.00	4	80.20	80.40	-4	6,438	-0.06%
2021/07/08	21	81.19	1	81.20	80.70	20	6,456	0.31%
2021/07/07	5.1	80.77	7	81.23	81.30	-1.9	6,494	-0.03%
2021/07/06	2.5	80.04	0	0.00	80.00	2.5	6,517	0.04%
2021/07/05	6	79.97	3	79.67	80.10	3	6,804	0.04%
2021/07/02	3.5	79.75	0	0.00	79.20	3.5	6,848	0.05%
2021/07/01	9	79.64	0	0.00	79.20	9	6,857	0.13%
2021/06/30	1.1	80.24	1	80.50	80.40	0.1	6,850	0.00%
2021/06/29	4	80.40	9	80.83	80.40	-5	6,860	-0.07%
2021/06/28	11	81.72	4	81.53	81.30	7	6,851	0.10%
2021/06/25	3.1	81.31	7	81.70	81.40	-3.9	6,849	-0.06%
2021/06/24	22	81.63	80	81.96	81.20	-58	6,808	-0.85%
2021/06/23	4	79.70	3	79.93	80.30	1	6,699	0.01%
2021/06/22	3	79.00	4	79.13	79.00	-1	6,742	-0.01%
2021/06/21	78.2	78.93	10	78.94	79.00	68.2	6,735	1.01%
2021/06/18	6	80.18	8	79.77	80.30	-2	6,686	-0.03%
2021/06/17	8	78.56	3	78.80	78.70	5	6,623	0.08%
2021/06/16	4	78.90	4	78.90	78.90	0	6,644	0.00%
2021/06/15	19	79.10	11	79.22	78.90	8	6,641	0.12%
2021/06/11	10	78.38	1	78.00	78.40	9	6,606	0.14%
2021/06/10	2	77.45	0	0.00	77.40	2	6,613	0.03%
2021/06/09	5.1	77.19	1	77.80	77.10	4.1	6,596	0.06%
2021/06/08	9	77.36	14	77.40	77.40	-5	6,587	-0.08%
2021/06/07	5	76.82	2	76.40	77.20	3	6,576	0.05%
2021/06/04	11	78.17	7	78.07	77.80	4	6,511	0.06%
2021/06/03	4.1	78.13	10	78.65	79.00	-5.9	6,460	-0.09%
2021/06/02	39	79.05	4	79.65	78.20	35	6,403	0.55%
2021/06/01	16	81.00	12	80.83	81.60	4	6,172	0.07%
2021/05/31	11	77.65	0	0.00	77.80	11	5,989	0.18%
2021/05/28	20	77.26	1	77.40	77.40	19	5,927	0.32%
2021/05/27	4	76.20	0	0.00	76.40	4	5,755	0.07%
2021/05/26	6	76.05	1	77.70	76.30	5	4,572	0.11%
2021/05/25	3	78.30	15.2	78.21	77.90	-12.2	4,441	-0.27%
2021/05/24	1.1	78.03	3	78.23	77.40	-1.9	4,333	-0.04%
2021/05/21	4.1	78.65	3	78.63	78.50	1.1	4,223	0.03%
2021/05/20	2	79.30	0	0.00	78.90	2	4,187	0.05%
2021/05/19	7	78.63	0	0.00	78.00	7	4,168	0.17%
2021/05/18	3	78.70	2	78.90	79.00	1	4,135	0.02%
2021/05/17	1.1	78.15	1	79.50	78.20	0.1	4,118	0.00%
2021/05/14	2.4	79.68	0	0.00	79.10	2.4	4,064	0.06%
2021/05/13	2.4	78.53	0	0.00	79.20	2.4	4,024	0.06%
2021/05/12	8	79.84	6	80.00	80.40	2	3,944	0.05%
2021/05/11	15	80.40	2	79.60	79.30	13	3,809	0.34%
2021/05/10	13	83.52	5	83.60	82.20	8	3,714	0.22%
2021/05/07	22	84.88	3	85.17	84.90	19	3,674	0.52%
2021/05/06	6	81.23	3	81.23	80.70	3	3,604	0.08%
2021/05/05	5	81.32	0	0.00	80.70	5	3,613	0.14%
2021/05/04	4	82.95	3	82.73	83.40	1	3,580	0.03%
2021/05/03	0	0.00	2	84.60	84.60	-2	3,524	-0.06%
2021/04/29	2	84.90	1	85.50	84.50	1	3,521	0.03%
2021/04/28	3	84.83	0	0.00	84.80	3	3,514	0.09%
2021/04/27	1	86.30	0	0.00	85.00	1	3,485	0.03%
2021/04/23	3	85.73	10	86.10	85.80	-7	3,460	-0.20%
2021/04/22	3	86.60	1	85.90	86.40	2	3,458	0.06%
2021/04/21	3	86.37	0	0.00	86.20	3	3,456	0.09%
2021/04/20	34	87.99	10	88.20	87.80	24	3,401	0.71%
2021/04/19	3	88.03	14.1	87.51	88.10	-11.1	3,368	-0.33%
2021/04/16	8	88.30	0	0.00	88.10	8	3,317	0.24%
2021/04/15	2	88.65	1	88.90	88.40	1	3,302	0.03%
2021/04/14	17.2	89.97	1	90.00	89.70	16.2	3,266	0.50%
2021/04/13	11	90.52	62	90.75	89.40	-51	3,223	-1.58%
2021/04/12	6	91.83	1	91.80	92.00	5	3,167	0.16%
2021/04/09	37	94.37	7	92.01	90.60	30	3,092	0.97%
2021/04/08	9.6	105.84	3	106.33	106.00	6.6	2,787	0.24%
2021/04/07	2	105.00	0	0.00	106.00	2	2,713	0.07%
2021/04/06	10	103.00	13	104.23	104.00	-3	2,671	-0.11%
2021/04/01	1	103.00	0	0.00	103.00	1	2,630	0.04%
2021/03/31	2	102.50	3	101.83	101.50	-1	2,579	-0.04%
2021/03/30	1.1	101.79	0	0.00	102.50	1.1	2,530	0.04%
2021/03/26	5	101.20	3	100.70	99.40	2	2,445	0.08%
2021/03/25	9	101.27	9	101.28	102.00	0	2,400	0.00%
2021/03/24	2	98.40	5	98.48	99.00	-3	2,314	-0.13%
2021/03/23	0	0.00	1	96.90	98.00	-1	2,287	-0.04%
2021/03/22	0	0.00	1	96.70	96.70	-1	2,266	-0.04%
2021/03/19	1	94.70	0	0.00	95.30	1	2,255	0.04%
2021/03/17	1	96.00	1	95.00	95.20	0	2,161	0.00%
2021/03/16	2	97.80	0	0.00	95.70	2	2,135	0.09%
2021/03/12	3.3	96.18	3	96.43	96.60	0.3	2,094	0.01%
2021/03/11	2	95.40	4	95.55	95.70	-2	2,076	-0.10%
2021/03/10	2.1	94.41	11	94.46	94.10	-8.9	2,049	-0.44%
2021/03/09	0	0.00	5	94.00	94.30	-5	2,053	-0.24%
2021/03/08	4	94.00	0	0.00	93.90	4	2,067	0.19%
2021/03/05	100	93.98	4	93.98	94.30	96	2,065	4.65%
2021/03/04	0	0.00	2	94.50	94.10	-2	2,107	-0.09%
2021/03/03	1	92.60	5	94.00	93.80	-4	2,084	-0.19%
2021/03/02	1	94.80	1	93.40	92.60	0	2,065	0.00%
2021/02/26	3	93.33	3	93.57	93.80	0	2,036	0.00%
2021/02/25	7	94.47	9.4	94.28	95.00	-2.4	1,980	-0.12%
2021/02/24	1	91.60	0	0.00	90.90	1	1,934	0.05%
2021/02/23	0	0.00	1	91.20	91.20	-1	1,927	-0.05%
2021/02/22	3	90.63	3	90.43	90.80	0	1,903	0.00%
2021/02/18	5	88.00	0	0.00	88.30	5	1,850	0.27%
2021/02/05	1	87.40	0	0.00	87.40	1	1,782	0.06%
2021/02/03	10	88.50	0	0.00	88.40	10	1,793	0.56%
2021/02/02	0	0.00	1	88.20	88.40	-1	1,795	-0.06%
2021/01/29	3	86.83	1	87.30	86.50	2	1,824	0.11%
2021/01/28	2	89.85	1	90.00	89.20	1	1,795	0.06%
2021/01/27	1	89.90	3	89.70	90.00	-2	1,771	-0.11%
2021/01/25	1	88.10	1	88.00	88.60	0	1,712	0.00%
2021/01/22	0	0.00	2	87.65	87.70	-2	1,705	-0.12%
2021/01/19	0	0.00	1	87.90	87.40	-1	1,678	-0.06%
2021/01/14	6	85.83	0	0.00	86.40	6	1,702	0.35%
2021/01/12	1	86.30	0	0.00	86.10	1	1,675	0.06%
2021/01/11	0	0.00	1	86.80	87.60	-1	1,665	-0.06%
2021/01/08	2	87.50	0	0.00	86.60	2	1,661	0.12%
2021/01/07	0	0.00	1	87.80	87.40	-1	1,617	-0.06%
2020/12/29	1	85.50	0	0.00	85.30	1	1,622	0.06%
2020/12/25	0	0.00	1	86.00	86.10	-1	1,633	-0.06%
2020/12/22	0	0.00	3	85.60	85.50	-3	1,638	-0.18%
2020/12/21	0	0.00	1	86.00	85.90	-1	1,656	-0.06%
2020/12/17	1	85.60	0	0.00	85.60	1	1,673	0.06%
2020/12/14	2	87.20	2	87.35	86.50	0	1,719	0.00%
2020/12/11	1	87.30	1	86.90	87.30	0	1,744	0.00%
2020/12/10	1	87.60	0	0.00	87.20	1	1,738	0.06%
2020/12/09	1	88.00	0	0.00	88.00	1	1,728	0.06%
2020/12/08	0	0.00	1	87.30	86.80	-1	1,708	-0.06%
2020/12/03	1	86.90	0	0.00	86.80	1	1,691	0.06%
2020/12/02	1	86.60	0	0.00	87.20	1	1,669	0.06%
2020/11/30	0	0.00	1	86.40	85.40	-1	1,667	-0.06%
2020/11/26	2	85.70	0	0.00	85.70	2	1,624	0.12%
2020/11/25	0	0.00	0.2	85.90	85.60	-0.2	1,656	-0.01%
2020/11/24	1	86.20	0	0.00	85.60	1	1,648	0.06%
2020/11/18	1	86.00	0	0.00	86.00	1	1,658	0.06%
2020/11/17	0	0.00	3	86.70	86.60	-3	1,660	-0.18%
2020/11/13	0	0.00	1	85.80	85.60	-1	1,727	-0.06%
2020/11/11	1	86.00	0	0.00	85.70	1	1,788	0.06%
2020/11/06	38	87.43	0	0.00	86.80	38	1,853	2.05%
2020/11/04	2	87.90	0	0.00	87.90	2	2,005	0.10%
2020/11/02	0.2	86.60	0	0.00	87.00	0.2	2,033	0.01%
2020/10/29	0	0.00	2	86.70	85.40	-2	2,043	-0.10%
2020/10/27	0	0.00	2	85.60	85.00	-2	2,047	-0.10%
2020/10/23	1	84.80	1	85.40	85.00	0	2,061	0.00%
2020/10/22	0	0.00	1	86.00	84.40	-1	2,073	-0.05%
2020/10/21	1	83.50	0	0.00	83.50	1	1,992	0.05%
2020/10/14	0	0.00	1.1	84.51	84.40	-1.1	2,098	-0.05%
2020/10/13	1	83.50	1	84.30	83.50	0	2,109	0.00%
2020/10/12	2	84.20	4.1	84.42	84.00	-2.1	2,127	-0.10%
2020/10/08	15	83.97	0	0.00	83.40	15	2,170	0.69%
2020/10/07	1	83.70	0	0.00	83.70	1	2,178	0.05%
2020/09/21	0	0.00	1	85.40	84.70	-1	2,374	-0.04%
2020/09/18	1	84.90	2	85.00	84.80	-1	2,405	-0.04%
2020/09/17	3	85.13	1	85.10	84.70	2	2,403	0.08%
2020/09/16	1	86.20	0	0.00	86.80	1	2,406	0.04%
2020/09/10	0	0.00	2	87.40	87.40	-2	2,522	-0.08%
2020/09/04	1	86.10	2	85.85	86.00	-1	2,602	-0.04%
2020/09/03	2	88.40	1	87.60	87.30	1	2,586	0.04%
2020/09/02	1	88.10	2	88.40	88.80	-1	2,595	-0.04%
2020/09/01	0	0.00	1	87.80	88.20	-1	2,614	-0.04%
2020/08/31	1	88.00	0	0.00	88.50	1	2,622	0.04%
2020/08/26	1	89.50	0	0.00	89.60	1	2,656	0.04%
2020/08/25	0	0.00	3	91.43	90.70	-3	2,724	-0.11%
2020/08/24	0	0.00	1	90.50	90.50	-1	2,807	-0.04%
2020/08/20	5	88.20	7	87.89	87.30	-2	2,879	-0.07%
2020/08/19	1	91.90	3	91.47	90.90	-2	2,869	-0.07%
2020/08/18	4	89.98	3	89.83	89.40	1	2,831	0.04%
2020/08/17	1	87.90	0	0.00	88.20	1	2,788	0.04%
2020/08/14	0	0.00	1	88.00	88.00	-1	2,783	-0.04%
2020/08/13	7	89.60	6	88.25	88.30	1	2,772	0.04%
2020/08/12	3	87.90	1	88.90	88.70	2	2,751	0.07%
2020/08/11	8.2	91.94	8	90.04	88.60	0.2	2,706	0.01%
2020/08/10	6	91.97	5	91.78	93.60	1	2,642	0.04%
2020/08/07	1	88.20	1	88.90	88.30	0	2,585	0.00%
2020/08/06	0	0.00	1	87.70	88.00	-1	2,590	-0.04%
2020/08/05	2	86.55	1	87.99	87.80	1	2,604	0.04%
2020/08/04	2	86.00	2	86.50	85.50	0	2,613	0.00%
2020/08/03	2	86.55	0	0.00	84.60	2	2,674	0.07%
2020/07/31	0	0.00	1	86.60	86.90	-1	2,748	-0.04%
2020/07/30	2	86.90	0	0.00	87.20	2	2,763	0.07%
2020/07/27	0	0.00	1	87.00	86.00	-1	2,823	-0.04%
2020/07/24	3	88.30	4	87.00	87.00	-1	2,868	-0.03%
2020/07/23	1	89.20	1	89.20	89.10	0	2,896	0.00%
2020/07/22	0	0.00	2	88.10	87.80	-2	2,882	-0.07%
2020/07/20	2	88.15	1	86.90	86.40	1	2,906	0.03%
2020/07/17	1	88.70	2	87.70	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	0	0.00	3	87.27	87.40	-3	2,961	-0.10%
2020/07/14	1	86.40	0	0.00	86.20	1	2,996	0.03%
2020/07/13	3	86.03	0	86.40	86.80	3	2,998	0.10%
2020/07/10	0	0.00	6	86.67	85.60	-6	3,010	-0.20%
2020/07/09	0	0.00	1	85.60	85.50	-1	3,011	-0.03%
2020/07/08	0	0.00	13	83.05	83.90	-13	3,002	-0.43%
2020/07/07	3	84.20	61	84.39	83.70	-58	3,012	-1.93%
2020/07/06	2	87.00	5	86.90	87.30	-3	3,034	-0.10%
2020/07/03	1	87.50	0	0.00	87.30	1	3,096	0.03%
2020/06/23	1	86.50	1	86.30	85.20	0	3,251	0.00%
2020/06/19	1	83.70	1	84.20	83.70	0	3,271	0.00%
2020/06/18	0	0.00	1	86.00	83.50	-1	3,244	-0.03%
2020/06/16	0	0.00	1	85.50	86.00	-1	3,282	-0.03%
2020/06/12	1	85.00	73	84.96	85.00	-72	3,360	-2.14%
2020/06/11	8	87.34	3	88.03	86.40	5	3,402	0.15%
2020/06/10	0	0.00	1	87.40	87.40	-1	3,425	-0.03%
2020/06/09	1	87.80	2	87.55	87.00	-1	3,494	-0.03%
2020/06/08	0	0.00	1.2	87.00	87.20	-1.2	3,549	-0.03%
2020/06/05	1	85.90	1	86.60	86.00	0	3,605	0.00%
2020/06/04	2	87.25	1	87.30	87.70	1	3,603	0.03%
2020/06/03	2	88.40	7	88.43	88.00	-5	3,609	-0.14%
2020/06/02	4	88.00	3	88.00	88.40	1	3,584	0.03%
2020/06/01	3	87.43	3	88.00	88.50	0	3,571	0.00%
2020/05/29	2	83.60	5	86.00	86.00	-3	3,488	-0.09%
2020/05/28	4	84.55	1	85.00	83.90	3	3,429	0.09%
2020/05/27	1	82.70	5	82.90	83.90	-4	3,425	-0.12%
2020/05/26	0	0.00	3	81.87	82.00	-3	3,418	-0.09%
2020/05/22	1	79.60	0	0.00	79.50	1	3,435	0.03%
2020/05/19	1	81.50	1	81.60	81.00	0	3,421	0.00%
2020/05/18	0	0.00	3	80.87	81.00	-3	3,410	-0.09%
2020/05/15	1	80.60	0	0.00	80.60	1	3,398	0.03%
2020/05/14	1	80.60	2	81.50	80.80	-1	3,366	-0.03%
2020/05/13	1	80.80	0	0.00	80.80	1	3,352	0.03%
2020/05/08	1	79.50	4	80.30	79.70	-3	3,288	-0.09%
2020/05/07	7	81.20	6	80.63	80.50	1	3,226	0.03%
2020/05/06	1	82.10	0	0.00	82.00	1	3,139	0.03%
2020/05/05	0	0.00	5	82.00	82.00	-5	3,118	-0.16%
2020/05/04	1	80.50	5	81.96	81.80	-4	3,118	-0.13%
2020/04/30	1	85.00	2	84.65	84.40	-1	3,092	-0.03%
2020/04/29	12	84.76	1	84.50	84.50	11	3,080	0.36%
2020/04/28	1	82.20	1	83.30	83.30	0	3,071	0.00%
2020/04/27	1	81.90	0	0.00	81.70	1	3,080	0.03%
2020/04/23	2.2	82.01	0	0.00	81.90	2.2	2,997	0.07%
2020/04/22	2	80.65	0	0.00	81.10	2	2,983	0.07%
2020/04/21	0	0.00	5	81.54	81.90	-5	2,978	-0.17%
2020/04/20	4	82.93	4	82.98	83.50	0	2,959	0.00%
2020/04/17	1.6	82.02	1	81.50	81.80	0.6	2,946	0.02%
2020/04/16	0	0.00	2	79.50	79.10	-2	2,880	-0.07%
2020/04/15	1	79.10	4	79.53	79.30	-3	2,854	-0.11%
2020/04/14	3	77.07	8	77.49	78.50	-5	2,830	-0.18%
2020/04/13	4	75.28	10	75.50	75.10	-6	2,838	-0.21%
2020/04/10	16	76.39	2	77.25	76.10	14	2,836	0.49%
2020/04/09	5	78.00	3	78.80	77.80	2	2,804	0.07%
2020/04/08	32	82.76	1	82.50	82.80	31	2,715	1.14%
2020/04/07	4.2	82.31	1	82.70	82.40	3.2	2,638	0.12%
2020/04/06	2	81.30	1.7	81.84	81.50	0.3	2,600	0.01%
2020/04/01	0.7	79.00	4	77.75	79.00	-3.3	2,518	-0.13%
2020/03/31	2	77.40	0	0.00	75.80	2	2,466	0.08%
2020/03/30	2	75.50	0	0.00	76.40	2	2,423	0.08%
2020/03/27	2	76.00	0	0.00	76.60	2	2,388	0.08%
2020/03/26	0	0.00	1	73.10	74.60	-1	2,320	-0.04%
2020/03/25	5	73.04	3	73.00	72.30	2	2,297	0.09%
2020/03/24	1	70.60	0	0.00	71.10	1	2,250	0.04%
2020/03/23	5	69.42	1	69.60	68.20	4	2,221	0.18%
2020/03/20	1	72.00	2	75.95	72.00	-1	2,210	-0.05%
2020/03/19	0	0.00	11	72.23	73.10	-11	2,187	-0.50%
2020/03/18	1	76.30	1	76.30	76.00	0	2,117	0.00%
2020/03/16	5	79.20	0	0.00	78.60	5	2,052	0.24%
2020/03/11	3	85.30	3	81.80	81.70	0	1,867	0.00%
2020/03/10	2	80.80	2	81.40	80.40	0	1,807	0.00%
2020/03/09	0	0.00	1	80.60	80.60	-1	1,787	-0.06%
2020/03/04	0	0.00	1	82.90	82.90	-1	1,806	-0.06%
2020/03/03	4	83.45	0	0.00	82.30	4	1,811	0.22%
2020/02/26	2	81.75	0	0.00	81.30	2	1,827	0.11%
2020/02/24	0	0.00	1	83.60	83.60	-1	1,857	-0.05%
2020/02/20	1	85.80	0	0.00	85.60	1	1,862	0.05%
2020/02/19	0.2	86.50	0	0.00	86.70	0.2	1,873	0.01%
2020/02/18	1	85.70	0	0.00	85.40	1	1,888	0.05%
2020/02/17	1	86.10	0	0.00	85.80	1	1,905	0.05%
2020/02/14	1	87.60	0	0.00	87.50	1	1,925	0.05%
2020/02/13	2	87.05	0	0.00	86.70	2	1,937	0.10%
2020/02/12	17	85.88	4	85.50	86.10	13	1,965	0.66%
2020/02/11	2	85.85	1	86.00	85.40	1	2,018	0.05%
2020/02/10	8	85.48	20	85.25	85.70	-12	2,041	-0.59%
2020/02/07	1	87.20	6	86.93	86.70	-5	2,052	-0.24%
2020/02/06	0	0.00	8	87.09	87.10	-8	2,070	-0.39%
2020/02/05	1	85.20	2	85.15	86.00	-1	2,063	-0.05%
2020/02/04	9	85.83	2	85.20	85.20	7	2,060	0.34%
2020/02/03	2	86.05	15	84.14	85.70	-13	2,074	-0.63%
2020/01/31	17	86.82	0	0.00	85.90	17	2,064	0.82%
2020/01/30	4	85.55	27	84.47	84.50	-23	2,036	-1.13%
2020/01/16	1	89.50	1	89.50	88.40	0	2,102	0.00%
2020/01/15	1	89.40	0	0.00	89.40	1	2,130	0.05%
2020/01/14	10	88.91	2	88.90	89.10	8	2,133	0.38%
2020/01/13	6	86.38	3	87.30	89.10	3	2,102	0.14%
2020/01/09	13	86.75	8	86.74	87.00	5	2,110	0.24%
2020/01/08	4	85.28	32	85.07	85.20	-28	2,124	-1.32%
2020/01/07	3	85.70	0	0.00	85.70	3	2,121	0.14%
2020/01/06	10	85.62	0	0.00	85.80	10	2,088	0.48%
2020/01/03	1	88.30	1	89.50	88.20	0	2,078	0.00%
2019/12/30	1	88.80	5	89.30	88.80	-4	2,130	-0.19%
2019/12/27	0	0.00	1	90.00	89.90	-1	2,130	-0.05%
2019/12/25	10	89.96	0	0.00	89.90	10	2,168	0.46%
2019/12/23	1	90.00	1	90.40	89.80	0	2,213	0.00%
2019/12/20	1	89.80	0	0.00	90.00	1	2,266	0.04%
2019/12/19	1	90.20	0	0.00	90.50	1	2,261	0.04%
2019/12/17	3	90.00	3	90.00	90.50	0	2,292	0.00%
2019/12/16	2	89.40	0	0.00	89.30	2	2,302	0.09%
2019/12/10	2	91.60	1	91.50	91.40	1	2,292	0.04%
2019/12/09	4	91.85	24	92.09	92.30	-20	2,311	-0.87%
2019/12/06	1	90.30	1	90.50	90.70	0	2,295	0.00%
2019/12/05	0	0.00	1	90.80	90.90	-1	2,316	-0.04%
2019/12/04	2	88.65	1	88.10	89.10	1	2,398	0.04%
2019/12/03	1	88.10	4	88.53	89.00	-3	2,417	-0.12%
2019/11/28	4	90.08	0	0.00	89.70	4	2,365	0.17%
2019/11/27	13	90.50	0	0.00	90.00	13	2,392	0.54%
2019/11/26	0	0.00	2	92.00	92.00	-2	2,380	-0.08%
2019/11/25	2	90.15	0	0.00	89.70	2	2,324	0.09%
2019/11/22	0	0.00	2	91.20	91.50	-2	2,333	-0.09%
2019/11/21	2.2	89.73	1	89.80	89.80	1.2	2,305	0.05%
2019/11/20	1	91.00	3	91.10	91.00	-2	2,272	-0.09%
2019/11/19	0	0.00	2	91.80	91.90	-2	2,270	-0.09%
2019/11/18	0	0.00	0	92.20	92.10	0	2,298	0.00%
2019/11/15	1	91.80	0	0.00	91.30	1	2,301	0.04%
2019/11/14	0	0.00	1	92.20	92.20	-1	2,308	-0.04%
2019/11/13	1	92.00	0	0.00	91.30	1	2,315	0.04%
2019/11/12	20	93.50	0	0.00	93.20	20	2,319	0.86%
2019/11/11	3	92.17	29	91.48	91.60	-26	2,357	-1.10%
2019/11/08	34	94.23	1	93.80	93.80	33	2,404	1.37%
2019/11/06	2	95.90	1	96.70	95.60	1	2,450	0.04%
2019/11/04	4	96.13	0	0.00	96.50	4	2,435	0.16%
2019/11/01	3	94.50	0	0.00	94.80	3	2,440	0.12%
2019/10/30	1	95.70	0	0.00	95.90	1	2,430	0.04%
2019/10/29	1.4	95.83	0	0.00	97.10	1.4	2,431	0.06%
2019/10/28	3	97.87	2	98.20	97.00	1	2,418	0.04%
2019/10/25	3	95.90	1	95.50	96.70	2	2,360	0.08%
2019/10/23	3	94.30	1	94.00	94.10	2	2,307	0.09%
2019/10/22	1	93.10	1	92.80	92.60	0	2,277	0.00%
2019/10/17	1	93.60	0	0.00	93.60	1	2,214	0.05%
2019/10/08	0	0.00	7	93.74	93.20	-7	2,244	-0.31%
2019/10/04	0	0.00	22	92.94	93.40	-22	2,268	-0.97%
2019/10/03	1	91.40	0	0.00	91.40	1	2,260	0.04%
2019/10/02	0.1	91.80	4	91.53	92.30	-3.9	2,266	-0.17%
2019/10/01	2	90.55	2	91.10	90.60	0	2,272	0.00%
2019/09/27	2	91.35	1	92.50	91.40	1	2,270	0.04%
2019/09/26	5	93.30	4	93.20	93.20	1	2,266	0.04%
2019/09/25	0	0.00	0.2	93.40	93.90	-0.2	2,242	-0.01%
2019/09/24	1	91.70	0	0.00	91.20	1	2,192	0.05%
2019/09/23	1	89.90	0	0.00	90.30	1	2,177	0.05%
2019/09/20	0	0.00	3	90.50	90.60	-3	2,188	-0.14%
2019/09/19	2	89.80	0	0.00	90.10	2	2,187	0.09%
2019/09/18	0	0.00	9	92.02	92.60	-9	2,237	-0.40%
2019/09/17	2	91.85	0	0.00	91.80	2	2,252	0.09%
2019/09/12	1	91.90	0	0.00	91.00	1	2,302	0.04%
2019/09/10	1	89.90	11	90.67	90.80	-10	2,297	-0.44%
2019/09/09	12	90.36	0	0.00	90.40	12	2,293	0.52%
2019/09/06	26	92.08	3	91.47	91.70	23	2,274	1.01%
2019/09/05	3	89.27	3	89.97	89.80	0	2,192	0.00%
2019/09/04	1	88.00	1	88.50	89.00	0	2,178	0.00%
2019/09/02	0	0.00	1	89.40	89.00	-1	2,232	-0.04%
2019/08/30	3	88.97	3	88.70	88.20	0	2,272	0.00%
2019/08/29	2	87.70	0	0.00	87.60	2	2,249	0.09%
2019/08/28	3	88.23	3	88.30	88.70	0	2,259	0.00%
2019/08/27	0	0.00	13	87.98	88.20	-13	2,240	-0.58%
2019/08/26	1	85.90	2	87.00	86.20	-1	2,195	-0.05%
2019/08/22	6	87.05	2	86.70	87.20	4	2,196	0.18%
2019/08/21	15	87.28	3	87.80	87.10	12	2,230	0.54%
2019/08/20	0.2	85.90	0	0.00	86.20	0.2	2,196	0.01%
2019/08/19	2	87.00	0	0.00	87.20	2	2,191	0.09%
2019/08/16	0	0.00	1.5	86.72	87.20	-1.5	2,179	-0.07%
2019/08/15	0.2	87.30	0	0.00	87.30	0.2	2,150	0.01%
2019/08/14	15	90.29	8	89.09	89.60	7	2,135	0.33%
2019/08/13	5	89.34	9	88.36	90.00	-4	2,074	-0.19%
2019/08/12	18	87.17	6	87.22	87.70	12	1,994	0.60%
2019/08/08	5	79.68	0	0.00	79.80	5	1,889	0.26%
2019/08/07	30	79.34	0	0.00	78.70	30	1,894	1.58%
2019/08/06	25	77.34	8	76.50	77.90	17	1,910	0.89%
2019/08/02	1	78.40	27	77.81	78.40	-26	1,928	-1.35%
2019/08/01	1	79.00	49	79.00	79.40	-48	2,069	-2.32%
2019/07/31	8.2	79.64	136	79.17	79.40	-127.8	2,109	-6.06%	大賣/鉅額交易
2019/07/26	0	0.00	2	81.70	81.90	-2	2,172	-0.09%
2019/07/25	8	82.20	0	0.00	82.60	8	2,172	0.37%
2019/07/22	0	0.00	12.1	80.89	80.70	-12.1	2,184	-0.55%
2019/07/19	8	81.25	0	0.00	81.20	8	2,188	0.37%
2019/07/17	0	0.00	26	81.08	81.30	-26	2,173	-1.20%
2019/07/15	10	79.50	1	79.00	79.80	9	2,161	0.42%
2019/07/12	1	80.50	2	79.90	80.00	-1	2,208	-0.05%
2019/07/11	0	0.00	4	79.00	79.00	-4	2,249	-0.18%
2019/07/10	1	77.80	0	0.00	78.00	1	2,227	0.04%
2019/07/09	3	76.00	10	76.50	76.80	-7	2,214	-0.32%
2019/07/08	1	76.50	21	76.80	77.30	-20	2,218	-0.90%
2019/07/05	0	0.00	10	77.20	78.20	-10	2,220	-0.45%
2019/07/03	1	76.50	0	0.00	77.10	1	2,232	0.04%
2019/07/01	10	77.40	0	0.00	77.30	10	2,255	0.44%
2019/06/27	0	0.00	10	76.65	77.10	-10	2,264	-0.44%
2019/06/26	1	76.40	5	75.96	76.20	-4	2,257	-0.18%
2019/06/25	0	0.00	3	75.67	73.70	-3	2,225	-0.13%
2019/06/24	3	78.53	1	78.80	78.60	2	2,169	0.09%
2019/06/21	0	0.00	2	78.30	78.30	-2	2,129	-0.09%
2019/06/20	1	79.10	2	78.55	78.40	-1	2,083	-0.05%
2019/06/19	2	78.30	17	78.20	78.50	-15	2,058	-0.73%
2019/06/18	1	77.10	0	0.00	77.30	1	2,024	0.05%
2019/06/17	0	0.00	0	76.80	76.30	0	2,033	0.00%
2019/06/14	9	77.04	0	0.00	76.90	9	2,030	0.44%
2019/06/13	3	77.50	2	77.25	78.00	1	2,027	0.05%
2019/06/12	4	77.48	1	77.20	78.30	3	2,035	0.15%
2019/06/11	2	77.80	0	0.00	77.60	2	2,028	0.10%
2019/06/10	4	78.25	2	78.30	79.00	2	2,046	0.10%
2019/06/06	2	77.20	6	76.05	76.30	-4	2,007	-0.20%
2019/06/05	3	74.90	6	75.33	75.20	-3	2,012	-0.15%
2019/05/31	2	74.50	7	74.70	74.90	-5	2,056	-0.25%
2019/05/27	2	73.40	1	73.20	73.00	1	2,007	0.05%
2019/05/24	2	72.85	0	0.00	73.10	2	2,004	0.10%
2019/05/23	0	0.00	1	72.60	72.10	-1	1,999	-0.05%
2019/05/16	8	71.75	0	0.00	71.00	8	1,953	0.41%
2019/05/14	1	72.10	2	71.60	72.00	-1	1,934	-0.05%
2019/05/13	2	71.40	0	0.00	71.40	2	1,910	0.10%
2019/05/10	42	71.35	15	70.71	71.20	27	1,927	1.40%
2019/05/09	40	71.58	10	71.89	70.90	30	1,900	1.58%
2019/05/08	35	75.11	1	75.13	75.90	34	1,763	1.93%
2019/05/07	92	74.08	2	73.80	74.80	90	1,703	5.28%
2019/05/06	19	73.37	13	73.02	72.90	6	1,655	0.36%
2019/05/03	18	75.92	4	76.30	76.50	14	1,617	0.87%
2019/05/02	7	75.64	10	75.20	75.20	-3	1,603	-0.19%
2019/04/30	1	75.80	0	0.00	76.10	1	1,601	0.06%
2019/04/29	1	75.60	5.1	75.95	75.60	-4.1	1,598	-0.26%
2019/04/26	25	75.68	98	74.58	76.20	-73	1,603	-4.55%
2019/04/25	0	0.00	2	76.60	75.30	-2	1,589	-0.13%
2019/04/22	5	76.74	0	0.00	76.10	5	1,594	0.31%
2019/04/19	0	75.80	1	76.95	76.10	-1	1,616	-0.06%
2019/04/18	2	76.50	7.2	76.32	76.30	-5.2	1,597	-0.33%
2019/04/17	11	75.24	7	75.34	75.50	4	1,554	0.26%
2019/04/16	0	0.00	1	73.10	73.30	-1	1,486	-0.07%
2019/04/15	1	71.50	0	0.00	71.70	1	1,468	0.07%
2019/04/12	0	0.00	4	71.20	71.80	-4	1,464	-0.27%
2019/04/11	1	72.20	31	71.94	72.00	-30	1,456	-2.06%
2019/04/10	0	0.00	3.2	72.47	73.20	-3.2	1,446	-0.22%
2019/04/08	0	0.00	1	70.90	71.40	-1	1,398	-0.07%
2019/04/03	0	0.00	1	71.20	71.40	-1	1,369	-0.07%
2019/03/29	7	71.59	2	71.50	71.70	5	1,332	0.38%
2019/03/28	1	71.70	3	71.60	71.30	-2	1,323	-0.15%
2019/03/27	2	71.25	2	71.20	71.30	0	1,318	0.00%
2019/03/26	0	0.00	1	69.90	70.20	-1	1,323	-0.08%
2019/03/25	1	69.20	0	0.00	69.60	1	1,358	0.07%
2019/03/22	0	0.00	2	69.65	69.90	-2	1,362	-0.15%
2019/03/21	1	69.80	0	0.00	70.00	1	1,357	0.07%
2019/03/20	1	70.00	1	70.30	70.30	0	1,364	0.00%
2019/03/19	1	69.90	0.1	70.00	69.90	0.9	1,355	0.06%
2019/03/18	1	69.90	0	0.00	69.60	1	1,371	0.07%
2019/03/15	1	70.40	1	70.50	70.50	0	1,374	0.00%
2019/03/13	4	71.35	7	70.50	70.30	-3	1,343	-0.22%
2019/03/12	2	71.15	1	71.20	70.00	1	1,336	0.07%
2019/03/11	12	70.38	8	70.36	70.40	4	1,329	0.30%
2019/03/08	1	68.90	1	69.20	69.10	0	1,299	0.00%
2019/03/07	4	68.40	0	0.00	67.70	4	1,278	0.31%
2019/03/05	0	0.00	0.1	67.20	66.90	-0.1	1,250	-0.01%
2019/03/04	1	66.90	0	0.00	67.30	1	1,271	0.08%
2019/02/14	1	66.70	0	0.00	66.60	1	1,228	0.08%
2019/02/11	1	66.70	0	0.00	66.90	1	1,223	0.08%
2019/01/30	0.1	67.10	1.1	67.37	67.10	-1	1,211	-0.08%
2019/01/25	0	0.00	1	68.00	68.50	-1	1,200	-0.08%
2019/01/21	0	0.00	1	68.50	68.30	-1	1,256	-0.08%
2019/01/18	1	67.70	0	0.00	67.70	1	1,259	0.08%
2019/01/15	1	67.40	0	0.00	67.20	1	1,299	0.08%
2019/01/11	0	0.00	1	66.90	66.70	-1	1,347	-0.07%
2019/01/08	0	0.00	1	64.80	65.00	-1	1,325	-0.08%
2019/01/04	0	0.00	3	63.10	63.10	-3	1,384	-0.22%
2019/01/03	1	63.40	1	63.40	63.50	0	1,427	0.00%
2019/01/02	0	0.00	4	63.18	63.40	-4	1,433	-0.28%
2018/12/27	2	62.40	0	0.00	62.50	2	1,458	0.14%
2018/12/21	2	62.90	0	0.00	63.00	2	1,554	0.13%
2018/12/20	0	0.00	2	64.45	63.70	-2	1,565	-0.13%
2018/12/19	8	64.20	12	64.51	64.10	-4	1,558	-0.26%
2018/12/18	0	0.00	1	62.90	63.00	-1	1,537	-0.07%
2018/12/17	2	61.40	0	0.00	61.10	2	1,507	0.13%
2018/12/12	2	62.20	1	63.20	62.00	1	1,510	0.07%
2018/12/10	0	0.00	2	60.10	60.10	-2	1,496	-0.13%
2018/12/07	1	60.90	1	61.10	60.80	0	1,493	0.00%
2018/12/06	1	61.00	5	61.06	61.40	-4	1,518	-0.26%
2018/12/05	11	62.48	6	61.17	61.00	5	1,515	0.33%
2018/12/04	0	0.00	1.4	61.47	61.60	-1.4	1,504	-0.09%
2018/11/29	0	0.00	3	60.80	60.50	-3	1,478	-0.20%
2018/11/26	0	0.00	1	60.70	59.80	-1	1,464	-0.07%
2018/11/23	0	0.00	3	60.70	60.60	-3	1,453	-0.21%
2018/11/22	0	0.00	5	60.86	60.50	-5	1,455	-0.34%
2018/11/20	0	0.00	1	61.10	61.30	-1	1,445	-0.07%
2018/11/16	0	0.00	1	60.90	60.90	-1	1,449	-0.07%
2018/11/08	0	0.00	1	61.20	61.50	-1	1,451	-0.07%
2018/11/07	2	60.30	0	0.00	60.20	2	1,446	0.14%
2018/11/06	2	60.10	0	0.00	60.90	2	1,439	0.14%
2018/11/02	1	60.30	0	0.00	61.20	1	1,420	0.07%
2018/11/01	2	60.50	0	0.00	60.50	2	1,419	0.14%
2018/10/31	0	0.00	5	60.46	61.90	-5	1,411	-0.35%
2018/10/30	3	58.00	0	0.00	58.50	3	1,392	0.22%
2018/10/26	0	0.00	1	58.80	59.70	-1	1,391	-0.07%
2018/10/25	1	58.70	0	0.00	58.70	1	1,396	0.07%
2018/10/24	12	59.98	1	60.50	60.00	11	1,389	0.79%
2018/10/23	4	58.35	0	0.00	58.20	4	1,352	0.30%
2018/10/18	0.2	55.80	0	0.00	55.60	0.2	1,270	0.02%
2018/10/16	11	55.92	0	0.00	55.20	11	1,251	0.88%
2018/10/15	1	54.30	0	0.00	54.90	1	1,231	0.08%
2018/10/12	7	53.80	1	54.90	54.90	6	1,194	0.50%
2018/10/11	2	55.05	0	0.00	54.50	2	1,162	0.17%
2018/10/08	1	58.00	0	0.00	57.60	1	1,107	0.09%
2018/10/05	2	58.50	21	58.56	58.30	-19	1,089	-1.74%
2018/10/04	1	58.60	0	0.00	59.20	1	1,076	0.09%
2018/10/03	3	60.67	0	0.00	60.50	3	1,060	0.28%
2018/10/02	2	61.20	0	0.00	61.30	2	1,050	0.19%
2018/10/01	2	61.50	0	0.00	61.50	2	1,028	0.19%
2018/09/28	0	0.00	1	61.30	61.80	-1	1,018	-0.10%
2018/09/27	4	61.10	0	0.00	61.10	4	1,004	0.40%
2018/09/25	2.1	61.66	2.1	61.71	61.60	0	984	0.00%
2018/09/21	1	62.30	1	63.00	62.40	0	976	0.00%
2018/09/20	1	62.80	0	0.00	62.50	1	971	0.10%
2018/09/18	4	62.90	4	62.95	62.80	0	981	0.00%
2018/09/17	3	62.83	0	0.00	63.00	3	977	0.31%
2018/09/14	44	61.97	0	0.00	62.50	44	983	4.47%
2018/09/13	10	62.60	0	0.00	62.10	10	981	1.02%
2018/09/12	0	0.00	118	62.15	61.60	-118	1,014	-11.63%	大賣/鉅額交易
2018/09/11	2	63.25	0	0.00	63.30	2	1,015	0.20%
2018/09/10	10	65.12	0	0.00	65.00	10	1,030	0.97%
2018/09/07	2	65.00	1	64.90	65.20	1	1,055	0.09%
2018/09/06	50.7	65.41	3	64.93	65.30	47.7	1,047	4.55%
2018/09/03	3	64.30	0	0.00	64.20	3	1,033	0.29%
2018/08/31	3	65.00	0	0.00	64.60	3	1,047	0.28%
2018/08/30	0.2	65.60	0	0.00	65.50	0.2	1,036	0.02%
2018/08/29	1	65.50	0	0.00	65.70	1	1,047	0.10%
2018/08/28	0	0.00	2	65.50	66.00	-2	1,054	-0.19%
2018/08/24	0	0.00	2	65.20	65.40	-2	1,072	-0.19%
2018/08/22	1	65.20	0	0.00	65.20	1	1,116	0.09%
2018/08/16	2	65.20	0	0.00	65.30	2	1,092	0.18%
2018/08/14	1	66.50	0	0.00	66.60	1	1,111	0.09%
2018/08/10	1	67.50	9	67.74	67.80	-8	1,133	-0.71%
2018/08/09	1	67.10	1	68.50	68.10	0	1,179	0.00%
2018/08/08	1	68.00	0	0.00	68.10	1	1,177	0.08%
2018/08/06	0	0.00	1	66.90	66.90	-1	1,190	-0.08%
2018/08/03	1	66.40	0	0.00	66.40	1	1,198	0.08%
2018/08/02	4	66.50	1	67.30	67.00	3	1,195	0.25%
2018/08/01	3	67.93	0	0.00	67.70	3	1,188	0.25%
2018/07/31	1	67.90	0	0.00	69.30	1	1,174	0.09%
2018/07/30	0	0.00	2	67.80	68.10	-2	1,164	-0.17%
2018/07/27	1	67.40	0	0.00	67.80	1	1,161	0.09%
2018/07/26	1	67.50	0	0.00	67.70	1	1,152	0.09%
2018/07/19	0.3	68.50	0	0.00	68.10	0.3	1,160	0.03%
2018/07/17	1	67.10	0.2	67.40	67.40	0.8	1,149	0.07%
2018/07/12	0	0.00	1	67.60	68.20	-1	1,147	-0.09%
2018/07/06	2	67.20	0	0.00	67.10	2	1,132	0.18%
2018/07/05	0	0.00	2	67.10	67.10	-2	1,135	-0.18%
2018/07/04	1	66.60	0	0.00	67.60	1	1,142	0.09%
2018/07/02	10	67.80	0	0.00	67.50	10	1,148	0.87%
2018/06/28	3	68.03	0	0.00	67.60	3	1,131	0.27%
2018/06/27	2	68.90	0	0.00	68.80	2	1,118	0.18%
2018/06/26	2	69.50	0	0.00	69.40	2	1,115	0.18%
2018/06/25	1	69.40	0	0.00	69.10	1	1,113	0.09%
2018/06/22	0	0.00	7	69.80	69.60	-7	1,105	-0.63%
2018/06/21	2	69.50	1	69.60	69.30	1	1,092	0.09%
2018/06/20	0	0.00	1	73.80	73.20	-1	1,063	-0.09%
2018/06/19	2	73.85	0	0.00	74.10	2	1,056	0.19%
2018/06/15	17.2	74.34	4	75.03	75.50	13.2	1,023	1.29%
2018/06/13	41	73.40	0	0.00	73.60	41	983	4.17%
2018/06/11	0	0.00	4	74.20	74.00	-4	995	-0.40%
2018/06/08	0	0.00	4	73.90	73.70	-4	995	-0.40%
2018/06/06	1	72.90	3	72.90	72.90	-2	978	-0.20%
2018/06/04	23	72.91	0	0.00	72.60	23	964	2.39%
2018/06/01	0	0.00	2.1	72.00	71.90	-2.1	962	-0.22%
2018/05/30	4	70.73	0	0.00	70.70	4	899	0.44%
2018/05/29	0	0.00	1	71.60	71.30	-1	899	-0.11%
2018/05/25	2	70.60	0	0.00	71.40	2	933	0.21%
2018/05/23	5	70.30	20	70.55	70.10	-15	955	-1.57%
2018/05/22	18	71.68	100	71.79	71.10	-82	957	-8.56%
2018/05/18	2	71.95	0	0.00	72.30	2	919	0.22%
2018/05/17	7	72.20	1	72.20	72.00	6	924	0.65%
2018/05/16	0	0.00	1	72.40	71.90	-1	880	-0.11%
2018/05/11	1	71.90	0	0.00	72.30	1	886	0.11%
2018/05/10	14	72.06	0	0.00	72.00	14	875	1.60%
2018/05/09	6	72.10	0	0.00	72.30	6	866	0.69%
2018/05/08	1	72.80	0.1	73.10	72.70	0.9	857	0.11%
2018/05/07	9	72.40	0	0.00	72.80	9	855	1.05%
2018/05/04	6	72.40	0	0.00	72.30	6	855	0.70%
2018/05/03	3	72.60	0	0.00	72.80	3	857	0.35%
2018/04/27	6	72.60	0	0.00	72.40	6	880	0.68%
2018/04/26	0	0.00	3	73.10	73.00	-3	881	-0.34%
2018/04/19	0	0.00	1	75.50	75.50	-1	882	-0.11%
2018/04/16	150	74.82	1	75.10	74.80	149	871	17.09%	大買/鉅額交易
2018/04/11	0	0.00	1	75.60	76.00	-1	871	-0.11%
2018/04/09	1.1	74.82	1	75.20	74.90	0.1	856	0.01%
2018/04/02	5	75.00	0	0.00	74.60	5	838	0.60%
2018/03/30	3	74.80	0	0.00	75.10	3	837	0.36%
2018/03/29	0.1	74.00	0	0.00	74.10	0.1	832	0.01%
2018/03/22	0	0.00	1	75.60	74.70	-1	804	-0.12%
2018/03/16	1	73.50	0	0.00	73.80	1	796	0.13%
2018/03/13	3	74.40	0	0.00	74.40	3	764	0.39%
2018/03/12	4	74.33	2	74.00	74.00	2	762	0.26%
2018/03/08	3	73.60	2	73.80	73.60	1	757	0.13%
2018/03/06	2	72.60	0	0.00	72.40	2	753	0.27%
2018/02/23	2	72.00	0	0.00	72.30	2	738	0.27%
2018/02/12	1	72.00	0	0.00	71.90	1	726	0.14%
2018/02/06	1	73.20	0	0.00	73.10	1	709	0.14%
2018/01/05	1	74.50	1	74.60	74.40	0	803	0.00%
2018/01/02	0	0.00	1	75.40	75.50	-1	829	-0.12%