群光 (2385)-大昌-新店券商分點個股進出

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
205.0
漲跌
▼2.0
漲幅
-0.97%
成交量
4,197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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/29	1	206.00	0	0.00	207.50	1	7,394	0.01%
2024/04/26	0	0.00	3	201.50	202.50	-3	7,421	-0.04%
2024/04/25	0.2	200.00	0	0.00	201.00	0.2	7,442	0.00%
2024/04/24	0	0.00	3	199.50	201.50	-3	7,476	-0.04%
2024/04/19	0	0.00	1	201.50	199.00	-1	7,496	-0.01%
2024/04/18	2	205.50	0	0.00	206.50	2	7,410	0.03%
2024/04/17	3	205.00	0	0.00	205.00	3	7,404	0.04%
2024/04/16	0	0.00	1.1	203.00	201.50	-1.1	7,375	-0.01%
2024/04/15	0	0.00	0.3	207.90	207.50	-0.3	7,313	0.00%
2024/04/12	1	208.00	0	0.00	209.00	1	7,273	0.01%
2024/04/11	1	213.50	2	213.25	215.00	-1	7,233	-0.01%
2024/04/10	0	0.00	1	214.50	215.50	-1	7,243	-0.01%
2024/04/09	2	217.75	1	218.00	216.00	1	7,266	0.01%
2024/04/08	5	212.90	1	213.50	214.00	4	7,231	0.06%
2024/04/03	3.1	219.52	1	221.50	218.50	2.1	7,166	0.03%
2024/04/02	1	219.00	3	220.00	220.00	-2	7,124	-0.03%
2024/04/01	1.1	215.10	0	0.00	213.50	1.1	7,091	0.02%
2024/03/29	3	213.00	11.2	227.00	222.00	-8.2	7,044	-0.12%
2024/03/28	2.1	219.86	3	220.67	221.50	-0.9	6,747	-0.01%
2024/03/27	2	218.25	2	218.00	216.00	0	6,600	0.00%
2024/03/26	12.2	217.46	5.3	219.28	213.50	7	6,432	0.11%
2024/03/25	3.4	227.91	1	230.00	223.00	2.4	6,290	0.04%
2024/03/22	8.1	232.71	6	233.50	232.50	2.1	6,212	0.03%
2024/03/21	15	248.90	7.3	249.67	247.00	7.7	6,064	0.13%
2024/03/20	6.2	260.54	1.2	262.67	258.50	5	5,893	0.09%
2024/03/19	1.2	255.42	0.1	258.75	258.50	1.1	5,791	0.02%
2024/03/18	1	250.00	2	251.00	253.00	-1	5,611	-0.02%
2024/03/15	2	240.75	3	238.83	240.50	-1	5,521	-0.02%
2024/03/14	3	245.00	18	239.67	240.50	-15	5,389	-0.28%
2024/03/13	6	233.00	2	230.50	235.00	4	5,133	0.08%
2024/03/12	2	226.00	0.1	224.50	226.50	1.9	5,004	0.04%
2024/03/08	0.5	221.32	1	227.00	223.00	-0.5	4,916	-0.01%
2024/03/07	1.3	225.15	6.1	221.08	228.00	-4.8	4,692	-0.10%
2024/03/06	3.5	212.96	6.1	218.16	218.50	-2.6	4,500	-0.06%
2024/03/05	5.1	199.00	5	201.50	204.50	0.1	4,398	0.00%
2024/03/04	5	195.80	20	199.50	200.50	-15	4,355	-0.34%
2024/03/01	1	190.50	10	186.95	189.50	-9	4,262	-0.21%
2024/02/29	1	193.50	0	0.00	187.50	1	4,233	0.02%
2024/02/27	4.2	189.48	0	0.00	188.50	4.2	4,172	0.10%
2024/02/26	1.1	193.32	7	196.21	193.50	-5.9	4,141	-0.14%
2024/02/23	8	191.00	1	186.50	185.50	7	4,045	0.17%
2024/02/22	1	185.00	5	187.50	190.00	-4	4,019	-0.10%
2024/02/21	4	177.63	30	180.27	181.50	-26	3,888	-0.67%
2024/02/20	1	169.00	0	0.00	171.00	1	3,902	0.03%
2024/02/15	0	0.00	0.2	164.24	164.50	-0.2	3,997	-0.01%
2024/02/05	5.1	160.52	0	0.00	160.50	5.1	3,968	0.13%
2024/02/02	0	0.00	0.1	169.50	167.50	-0.1	3,971	0.00%
2024/02/01	0	0.00	1	164.00	165.50	-1	4,059	-0.02%
2024/01/31	1	164.00	10	163.50	164.50	-9	4,101	-0.22%
2024/01/30	0	0.00	0	166.50	166.50	0	4,182	0.00%
2024/01/26	0	167.75	0	0.00	167.50	0	4,311	0.00%
2024/01/24	1	168.50	0	0.00	167.50	1	4,321	0.02%
2024/01/23	11	165.55	0	0.00	167.50	11	4,315	0.25%
2024/01/22	0	172.50	0.5	173.00	171.50	-0.5	4,243	-0.01%
2024/01/19	0	172.94	0	0.00	174.50	0	4,191	0.00%
2024/01/18	2	183.25	0.1	181.75	180.00	1.9	4,164	0.05%
2024/01/16	0.1	180.00	0	0.00	181.00	0.1	4,066	0.00%
2024/01/08	0	179.50	0	0.00	179.50	0	4,015	0.00%
2024/01/05	0	0.00	0	180.33	181.00	0	4,018	0.00%
2024/01/03	0	0.00	31	175.48	176.00	-31	3,976	-0.78%
2024/01/02	0	0.00	0.1	177.00	175.00	-0.1	3,951	0.00%
2023/12/29	0.1	174.95	1	177.00	175.00	-0.9	3,927	-0.02%
2023/12/28	0	178.00	0	0.00	176.50	0	3,924	0.00%
2023/12/25	0	0.00	2	176.00	178.00	-2	3,847	-0.05%
2023/12/22	0	0.00	4	174.25	174.50	-4	3,811	-0.10%
2023/12/20	2	177.74	0	0.00	177.50	2	3,705	0.05%
2023/12/19	0	179.00	0	0.00	180.50	0	3,657	0.00%
2023/12/18	1	183.50	1	182.00	181.50	0	3,630	0.00%
2023/12/15	2.1	182.28	1	182.50	182.50	1.1	3,580	0.03%
2023/12/14	2	185.00	4	186.38	189.00	-2	3,531	-0.06%
2023/12/13	0	175.83	3	177.17	178.50	-3	3,451	-0.09%
2023/12/12	1.1	169.64	5	167.90	169.00	-3.9	3,381	-0.12%
2023/12/11	1.2	168.96	2	169.25	169.50	-0.9	3,327	-0.03%
2023/12/08	0	174.00	0	0.00	176.00	0	3,347	0.00%
2023/12/07	6	172.83	0	0.00	176.50	6	3,361	0.18%
2023/12/06	2	172.50	1	174.00	174.00	1	3,301	0.03%
2023/12/04	0.1	162.50	0	0.00	164.00	0.1	3,263	0.00%
2023/11/29	1	161.50	1	160.50	161.00	0	3,255	0.00%
2023/11/27	1	157.50	0	0.00	157.50	1	3,252	0.03%
2023/11/21	1	155.00	2	154.50	154.50	-1	3,232	-0.03%
2023/11/20	6	154.42	5	151.00	155.00	1	3,219	0.03%
2023/11/17	3	150.33	7	152.29	152.50	-4	3,185	-0.13%
2023/11/16	1	157.50	0.1	158.00	160.00	1	3,081	0.03%
2023/11/15	0	0.00	1	152.00	155.00	-1	3,046	-0.03%
2023/11/14	1	150.50	2	151.00	152.00	-1	3,004	-0.03%
2023/11/13	0	147.00	1	149.00	149.50	-1	2,977	-0.03%
2023/11/10	1	145.50	1	145.99	146.00	0	2,987	0.00%
2023/11/09	4	146.38	15	146.33	146.00	-11	2,962	-0.37%
2023/11/08	2	142.50	0	0.00	142.00	2	2,866	0.07%
2023/11/07	1	135.00	12	139.38	140.50	-11	2,836	-0.39%
2023/11/06	1	135.51	13	131.81	136.00	-12	2,786	-0.43%
2023/11/02	0	0.00	2	121.50	123.00	-2	2,761	-0.07%
2023/11/01	1	121.50	0	0.00	122.00	1	2,753	0.04%
2023/10/31	0	0.00	2	124.75	124.50	-2	2,757	-0.07%
2023/10/30	0	0.00	1	125.00	124.00	-1	2,781	-0.04%
2023/10/27	0.1	124.00	1	123.50	124.00	-0.9	2,802	-0.03%
2023/10/26	0	0.00	8	124.00	124.50	-8	2,888	-0.28%
2023/10/25	9	127.28	2	125.75	124.50	7	2,963	0.24%
2023/10/24	3	126.00	5	125.90	127.00	-2	3,057	-0.07%
2023/10/23	1.5	123.67	1.3	122.32	124.00	0.2	3,092	0.01%
2023/10/20	1.1	118.50	0	0.00	120.00	1.1	3,084	0.04%
2023/10/19	1	122.50	1	119.50	122.50	0	3,046	0.00%
2023/10/17	1.2	123.50	3	123.50	122.50	-1.8	3,006	-0.06%
2023/10/16	2	123.00	0	0.00	123.00	2	2,986	0.07%
2023/10/13	3	125.00	1	125.00	123.00	2	2,988	0.07%
2023/10/12	1	121.00	0	0.00	122.00	1	2,975	0.03%
2023/10/11	2	119.00	12	120.21	121.50	-10	2,999	-0.33%
2023/10/04	1	116.50	0	0.00	116.50	1	2,974	0.03%
2023/10/03	1	115.00	1	115.50	115.00	0	2,960	0.00%
2023/09/25	1	116.00	0	0.00	116.00	1	2,999	0.03%
2023/09/21	0.6	114.47	3.1	115.18	115.50	-2.5	2,990	-0.08%
2023/09/20	1	117.00	1	117.00	116.00	0	2,996	0.00%
2023/09/19	0	0.00	1	116.00	116.00	-1	2,999	-0.03%
2023/09/18	1	117.50	0	0.00	117.50	1	3,005	0.03%
2023/09/15	0	0.00	1	116.52	119.00	-1	3,013	-0.03%
2023/09/14	2	116.50	3.1	117.81	117.00	-1.1	3,019	-0.04%
2023/09/13	0.1	112.00	2	114.00	114.00	-1.9	3,051	-0.06%
2023/09/12	1	111.00	2	111.00	111.00	-1	3,193	-0.03%
2023/09/11	2	109.00	1	108.50	109.00	1	3,202	0.03%
2023/09/07	1	108.50	2	108.25	108.50	-1	3,254	-0.03%
2023/09/06	0	0.00	18	107.64	108.50	-18	3,238	-0.56%
2023/09/05	0	0.00	1	107.00	107.00	-1	3,223	-0.03%
2023/09/01	0	0.00	23	105.04	106.00	-23	3,263	-0.70%
2023/08/31	0	0.00	5	104.00	103.50	-5	3,245	-0.15%
2023/08/21	1	104.00	1	103.50	103.50	0	3,414	0.00%
2023/08/18	1	101.50	4	102.75	102.50	-3	3,398	-0.09%
2023/08/17	3	101.00	2	101.50	101.50	1	3,414	0.03%
2023/08/16	1	101.00	5	102.00	103.00	-4	3,413	-0.12%
2023/08/15	2	100.00	0	0.00	100.50	2	3,393	0.06%
2023/08/14	2	101.25	9	101.44	101.00	-7	3,380	-0.21%
2023/08/11	0	0.00	2	101.50	101.50	-2	3,370	-0.06%
2023/08/10	7	100.36	6	100.42	101.00	1	3,370	0.03%
2023/08/09	9.3	99.42	3	99.23	99.20	6.3	3,319	0.19%
2023/08/08	11	101.82	3	102.00	102.00	8	3,269	0.25%
2023/08/07	0	0.00	1	102.50	105.50	-1	3,184	-0.03%
2023/08/04	0	0.00	2	101.00	102.00	-2	3,155	-0.06%
2023/08/02	13	101.27	0	0.00	100.00	13	3,135	0.41%
2023/08/01	1	104.00	10	103.00	104.50	-9	3,102	-0.29%
2023/07/31	10	105.00	1	105.00	104.50	9	3,081	0.29%
2023/07/28	13	106.31	1	108.50	106.00	12	2,998	0.40%
2023/07/27	2	105.00	4	107.25	107.50	-2	2,930	-0.07%
2023/07/26	0	0.00	4	104.25	105.00	-4	2,830	-0.14%
2023/07/24	0	0.00	1	100.50	100.00	-1	2,752	-0.04%
2023/07/21	2.1	100.00	0	0.00	100.50	2.1	2,741	0.08%
2023/07/20	2	100.25	0	0.00	101.00	2	2,743	0.07%
2023/07/18	1	100.00	6	100.50	101.50	-5	2,737	-0.18%
2023/07/17	0	0.00	2	101.00	101.00	-2	2,708	-0.07%
2023/07/14	0	0.00	2	101.75	102.50	-2	2,690	-0.07%
2023/07/13	5	102.00	1	103.00	101.00	4	2,667	0.15%
2023/07/12	1	99.80	4	100.50	103.00	-3	2,674	-0.11%
2023/07/11	0.1	100.00	4	100.50	100.50	-3.9	2,657	-0.15%
2023/07/10	3	99.80	11	99.90	99.70	-8	2,662	-0.30%
2023/07/07	5	99.84	0	0.00	100.50	5	2,661	0.19%
2023/07/06	3	99.83	0	0.00	100.50	3	2,670	0.11%
2023/07/05	1	101.00	0	0.00	101.00	1	2,645	0.04%
2023/07/04	0	0.00	9	99.20	101.00	-9	2,629	-0.34%
2023/07/03	0	0.00	1	99.40	99.60	-1	2,643	-0.04%
2023/06/30	0	0.00	1	97.80	98.00	-1	2,652	-0.04%
2023/06/29	2	97.20	0	0.00	97.60	2	2,668	0.07%
2023/06/28	9	96.56	2	97.30	97.30	7	2,681	0.26%
2023/06/27	0	0.00	7	95.11	95.00	-7	2,651	-0.26%
2023/06/26	6	94.10	1	93.70	93.90	5	2,619	0.19%
2023/06/21	5	94.12	0	0.00	94.90	5	2,572	0.19%
2023/06/20	0	0.00	4	94.38	94.00	-4	2,542	-0.16%
2023/06/19	15	94.72	2	94.40	94.10	13	2,484	0.52%
2023/06/16	8	97.35	95	98.02	95.20	-87	2,404	-3.62%
2023/06/15	11	104.91	30	105.50	105.00	-19	2,169	-0.88%
2023/06/13	0	0.00	1	105.50	105.00	-1	2,111	-0.05%
2023/06/09	2	104.00	0.1	105.00	104.00	1.9	2,122	0.09%
2023/06/07	0	0.00	1	105.50	106.00	-1	2,122	-0.05%
2023/06/06	2	104.00	0	0.00	104.50	2	2,218	0.09%
2023/06/05	1	104.50	0	0.00	105.50	1	2,201	0.05%
2023/05/31	1	105.50	0	0.00	106.00	1	2,176	0.05%
2023/05/26	0	0.00	1	105.00	105.00	-1	2,109	-0.05%
2023/05/24	0	0.00	8	103.56	104.50	-8	2,093	-0.38%
2023/05/23	1	103.50	1	105.00	103.50	0	2,073	0.00%
2023/05/22	1	103.50	9	104.78	104.50	-8	2,046	-0.39%
2023/05/19	1	103.50	6	103.42	103.50	-5	2,015	-0.25%
2023/05/16	0	0.00	2	100.50	100.00	-2	1,986	-0.10%
2023/05/15	0	0.00	1	99.20	99.20	-1	1,974	-0.05%
2023/05/04	1	98.70	0	0.00	98.70	1	2,026	0.05%
2023/05/03	0	0.00	3	98.60	98.70	-3	2,022	-0.15%
2023/04/28	0	0.00	1	97.00	97.00	-1	2,006	-0.05%
2023/04/21	1	95.00	0	0.00	94.60	1	1,966	0.05%
2023/04/11	0	0.00	3	96.90	96.40	-3	1,917	-0.16%
2023/04/06	0	0.00	1	96.10	96.10	-1	1,865	-0.05%
2023/03/30	0	0.00	2	95.00	95.00	-2	1,854	-0.11%
2023/03/22	0	0.00	3	93.27	93.20	-3	2,064	-0.15%
2023/03/20	0	0.00	1	91.20	91.40	-1	2,051	-0.05%
2023/03/17	1	90.50	0	0.00	90.70	1	2,065	0.05%
2023/03/16	1	90.30	0	0.00	90.00	1	2,058	0.05%
2023/03/15	3	92.20	0	0.00	91.50	3	2,025	0.15%
2023/03/13	0	0.00	2	93.00	93.90	-2	1,960	-0.10%
2023/03/10	2	92.00	3	92.77	93.20	-1	1,917	-0.05%
2023/03/09	8.1	93.79	1	93.40	93.10	7.1	1,875	0.38%
2023/03/08	1	94.80	0	0.00	94.80	1	1,768	0.06%
2023/03/07	0	0.00	4	94.50	94.80	-4	1,766	-0.23%
2023/03/03	0	0.00	12	93.59	94.30	-12	1,737	-0.69%
2023/03/01	1	88.00	0	0.00	91.00	1	1,697	0.06%
2023/02/23	0	0.00	2	91.80	92.30	-2	1,670	-0.12%
2023/02/22	0	0.00	1	90.80	90.80	-1	1,651	-0.06%
2023/02/16	0	0.00	0.1	90.70	90.30	-0.1	1,704	-0.01%
2023/02/13	0	0.00	1	90.00	90.20	-1	1,721	-0.06%
2023/02/07	0	0.00	3	89.07	89.60	-3	1,718	-0.17%
2023/02/06	0	0.00	1	89.20	89.20	-1	1,701	-0.06%
2023/02/03	1	89.10	5	88.84	89.50	-4	1,685	-0.24%
2023/01/30	0	0.00	2	86.90	85.90	-2	1,639	-0.12%
2023/01/17	0	0.00	1	86.00	86.00	-1	1,639	-0.06%
2023/01/09	0	0.00	1	87.40	87.40	-1	1,789	-0.06%
2023/01/05	2	86.15	0	0.00	85.50	2	1,801	0.11%
2023/01/03	1	86.00	1	86.10	86.10	0	1,834	0.00%
2022/12/28	0	0.00	1	85.70	85.90	-1	1,859	-0.05%
2022/12/27	0	0.00	1	86.60	86.40	-1	1,870	-0.05%
2022/12/22	1	87.70	2	86.80	87.10	-1	1,971	-0.05%
2022/12/21	1	85.80	0	0.00	86.30	1	1,934	0.05%
2022/12/19	2.2	86.60	8	87.26	87.70	-5.9	1,849	-0.32%
2022/12/16	0	0.00	1	85.00	85.20	-1	1,755	-0.06%
2022/12/15	0	0.00	1	84.80	84.60	-1	1,714	-0.06%
2022/12/13	0	0.00	3	84.50	84.60	-3	1,819	-0.16%
2022/12/09	0	0.00	1	84.60	84.80	-1	1,930	-0.05%
2022/12/08	1	84.90	3	85.00	84.80	-2	1,932	-0.10%
2022/12/07	2	83.60	2	83.95	84.10	0	1,916	0.00%
2022/12/06	1	83.40	0	0.00	83.60	1	1,902	0.05%
2022/12/02	0	0.00	1	83.50	83.40	-1	1,917	-0.05%
2022/11/30	0	0.00	1	83.00	83.30	-1	1,942	-0.05%
2022/11/29	0	0.00	1	82.20	82.80	-1	1,954	-0.05%
2022/11/23	0	0.00	2	81.25	81.20	-2	1,985	-0.10%
2022/11/18	2	81.30	0	0.00	81.00	2	1,987	0.10%
2022/11/17	1	81.30	0	0.00	81.30	1	1,979	0.05%
2022/11/16	1	81.90	0	0.00	81.70	1	1,961	0.05%
2022/11/15	0	0.00	1	82.80	82.40	-1	1,957	-0.05%
2022/11/14	1	82.80	0	0.00	82.30	1	1,939	0.05%
2022/11/11	0	0.00	1	82.60	82.00	-1	1,936	-0.05%
2022/11/10	0	0.00	1	82.00	81.00	-1	1,934	-0.05%
2022/11/08	1	80.60	0	0.00	80.50	1	1,934	0.05%
2022/11/03	1	80.30	1.3	80.22	79.90	-0.3	1,928	-0.02%
2022/11/02	1	79.60	0	0.00	79.30	1	2,017	0.05%
2022/10/31	1	80.60	0.1	80.00	80.10	1	2,039	0.05%
2022/10/27	0	0.00	0	79.90	79.70	0	2,041	0.00%
2022/10/26	0	79.10	0	0.00	79.20	0	2,057	0.00%
2022/10/20	0	0.00	2	78.90	79.60	-2	2,049	-0.10%
2022/10/19	0	0.00	0	81.20	79.60	0	1,985	0.00%
2022/10/18	0.4	79.90	0.4	81.30	79.80	0	1,955	0.00%
2022/10/14	1	80.00	0	0.00	79.30	1	1,882	0.05%
2022/10/11	2	81.10	0	0.00	80.40	2	1,848	0.11%
2022/10/05	0	0.00	1.5	82.87	82.80	-1.5	1,824	-0.08%
2022/10/04	0	0.00	1.2	80.65	81.20	-1.2	1,804	-0.07%
2022/10/03	0.5	80.40	0	0.00	80.00	0.5	1,795	0.03%
2022/09/29	1	83.90	0	0.00	83.40	1	1,809	0.06%
2022/09/27	0	0.00	7	82.83	81.90	-7	1,751	-0.40%
2022/09/26	0	0.00	1.7	82.92	82.30	-1.7	1,753	-0.09%
2022/09/23	3	83.43	1	83.70	83.10	2	1,746	0.11%
2022/09/22	0	0.00	3.3	83.14	83.80	-3.3	1,777	-0.19%
2022/09/21	0	0.00	1	83.80	83.30	-1	1,744	-0.06%
2022/09/20	0	0.00	3	83.17	83.80	-3	1,701	-0.18%
2022/09/19	0	0.00	2	82.40	81.90	-2	1,637	-0.12%
2022/09/16	1	80.70	0	0.00	83.80	1	1,608	0.06%
2022/09/13	0	0.00	3	82.20	81.90	-3	1,586	-0.19%
2022/09/07	0.1	78.70	0	0.00	78.60	0.1	1,830	0.01%
2022/09/06	1.1	79.70	0	0.00	79.50	1.1	1,880	0.06%
2022/09/05	0.3	80.20	0	0.00	79.70	0.3	1,895	0.01%
2022/09/02	0.3	81.00	0	0.00	81.10	0.3	1,901	0.02%
2022/08/29	1	80.70	0	0.00	80.80	1	1,932	0.05%
2022/08/26	2	82.15	0	0.00	82.20	2	1,924	0.10%
2022/08/24	0.2	82.60	1	82.50	82.60	-0.8	1,916	-0.04%
2022/08/18	0.6	82.70	0	0.00	83.30	0.6	1,944	0.03%
2022/08/16	0.4	83.20	4	83.45	83.70	-3.7	1,927	-0.19%
2022/08/15	0	0.00	0.1	83.10	82.90	-0.1	1,909	-0.01%
2022/08/12	2	84.80	0	0.00	84.40	2	1,901	0.11%
2022/08/11	0.3	84.67	0	0.00	84.50	0.3	1,898	0.02%
2022/08/10	0.2	84.50	2	84.50	84.00	-1.8	1,895	-0.09%
2022/08/09	3.1	83.96	9.1	84.46	85.30	-6	1,893	-0.32%
2022/08/08	0	0.00	7	79.21	79.60	-7	1,802	-0.39%
2022/08/04	1	77.50	0.3	77.80	78.00	0.7	1,793	0.04%
2022/08/03	1.3	76.99	0	0.00	77.50	1.3	1,796	0.07%
2022/08/02	2	76.80	0	0.00	76.60	2	1,807	0.11%
2022/07/29	0	0.00	3	78.60	79.20	-3	1,787	-0.17%
2022/07/28	1	77.80	0	0.00	78.40	1	1,784	0.06%
2022/07/22	0	0.00	2	76.60	76.60	-2	1,804	-0.11%
2022/07/20	4	76.20	0	0.00	75.80	4	1,824	0.22%
2022/07/19	0	0.00	0.5	75.80	75.70	-0.5	1,822	-0.03%
2022/07/18	1	75.60	0	0.00	76.00	1	1,831	0.05%
2022/07/15	0.5	74.70	0	0.00	74.60	0.5	1,828	0.03%
2022/07/14	1	74.80	0	0.00	74.70	1	1,819	0.05%
2022/07/13	1	75.30	0	0.00	75.50	1	1,805	0.06%
2022/07/05	0	0.00	2	75.70	75.10	-2	1,753	-0.11%
2022/07/01	0	0.00	1	74.30	74.10	-1	1,777	-0.06%
2022/06/30	3	74.20	0	0.00	74.10	3	1,777	0.17%
2022/06/28	1	77.40	0.5	77.40	77.30	0.5	1,729	0.03%
2022/06/27	1	77.90	1	78.20	77.30	0	1,723	0.00%
2022/06/22	1.3	75.25	2	75.00	75.20	-0.7	1,676	-0.04%
2022/06/21	5	74.66	1	75.30	74.70	4	1,652	0.24%
2022/06/20	2	74.20	0	0.00	73.20	2	1,626	0.12%
2022/06/17	9	75.73	0	0.00	74.90	9	1,580	0.57%
2022/06/16	24	76.62	0	0.00	76.30	24	1,504	1.60%
2022/06/15	5.1	85.21	58	84.95	84.70	-52.9	1,363	-3.88%
2022/06/14	30	85.87	1	86.10	85.70	29	1,313	2.21%
2022/06/13	20.5	86.01	40	86.35	86.50	-19.5	1,296	-1.50%
2022/06/10	0	0.00	5	87.40	86.80	-5	1,277	-0.39%
2022/06/09	0	0.00	10	87.50	87.40	-10	1,256	-0.80%
2022/06/08	1	86.70	10	86.95	87.30	-9	1,256	-0.72%
2022/06/07	0	0.00	1	86.40	86.40	-1	1,270	-0.08%
2022/06/02	1	85.80	2	86.10	85.70	-1	1,283	-0.08%
2022/06/01	2	86.25	0	0.00	86.00	2	1,311	0.15%
2022/05/31	5	85.50	1	86.40	86.40	4	1,314	0.30%
2022/05/18	1	82.20	0	0.00	82.60	1	1,380	0.07%
2022/05/16	2	81.80	0	0.00	82.40	2	1,390	0.14%
2022/05/12	0	0.00	2	81.20	80.90	-2	1,400	-0.14%
2022/05/09	1	81.80	0	0.00	82.00	1	1,483	0.07%
2022/05/06	1	83.10	0	0.00	82.80	1	1,508	0.07%
2022/05/03	0	0.00	5	83.50	83.80	-5	1,609	-0.31%
2022/04/27	0	0.00	35	82.67	82.20	-35	1,687	-2.07%
2022/04/26	0	0.00	15	84.00	83.20	-15	1,712	-0.88%
2022/04/14	0	0.00	3	86.50	86.80	-3	2,060	-0.15%
2022/04/13	3	86.00	0	0.00	86.30	3	2,088	0.14%
2022/03/29	0	0.00	0.1	90.40	90.10	-0.1	2,136	0.00%
2022/03/23	1	89.70	0	0.00	89.70	1	2,248	0.04%
2022/03/16	0	0.00	1	90.20	90.30	-1	2,224	-0.04%
2022/03/15	0	0.00	2	89.15	89.30	-2	2,214	-0.09%
2022/03/11	3	89.20	0	0.00	89.10	3	2,219	0.14%
2022/03/10	2	89.90	1	90.40	90.40	1	2,217	0.05%
2022/03/09	1	88.50	1	89.20	88.80	0	2,187	0.00%
2022/03/08	3	89.00	10	88.70	88.50	-7	2,189	-0.32%
2022/03/07	7	89.64	0	0.00	90.00	7	2,180	0.32%
2022/03/04	1	91.30	1	91.30	91.30	0	2,173	0.00%
2022/03/01	1	90.80	0	0.00	91.10	1	2,190	0.05%
2022/02/24	4	90.03	2	91.10	90.00	2	2,189	0.09%
2022/02/17	0	0.00	2	91.80	92.20	-2	2,193	-0.09%
2022/02/15	0	0.00	1	90.70	90.50	-1	2,183	-0.05%
2022/02/14	1	90.70	1	90.30	90.40	0	2,183	0.00%
2022/02/11	0	0.00	1	91.70	91.00	-1	2,207	-0.05%
2022/02/10	1	91.00	1	90.60	91.80	0	2,208	0.00%
2022/02/09	3	89.13	3	90.23	90.90	0	2,188	0.00%
2022/02/08	3	87.70	2	87.60	88.20	1	2,129	0.05%
2022/02/07	1	88.10	0	0.00	88.00	1	2,115	0.05%
2022/01/21	0	0.00	22	90.07	90.30	-22	2,016	-1.09%
2022/01/20	19	89.92	0	0.00	90.30	19	1,986	0.96%
2022/01/19	5	89.30	9	89.30	89.90	-4	1,954	-0.20%
2022/01/18	0	0.00	18	89.08	88.80	-18	1,932	-0.93%
2022/01/17	19	88.43	0	0.00	88.00	19	1,902	1.00%
2022/01/14	1	87.00	209	87.79	88.30	-208	1,930	-10.78%	大賣/鉅額交易
2022/01/13	4	87.40	5	87.58	88.00	-1	1,916	-0.05%
2022/01/12	0	0.00	7	88.44	88.60	-7	1,897	-0.37%
2022/01/11	2	87.45	15	88.33	88.50	-13	1,856	-0.70%
2022/01/10	3	86.60	12	87.30	87.00	-9	1,815	-0.50%
2022/01/07	3	87.00	8	86.81	86.70	-5	1,783	-0.28%
2022/01/06	2	85.05	5	85.00	85.00	-3	1,707	-0.18%
2022/01/05	0	0.00	4	84.70	85.00	-4	1,700	-0.24%
2022/01/04	0	0.00	1	84.30	84.30	-1	1,688	-0.06%
2022/01/03	1	82.70	5	82.80	82.40	-4	1,660	-0.24%
2021/12/27	0	0.00	3	82.40	82.40	-3	1,705	-0.18%
2021/12/24	1	82.00	1	81.80	82.20	0	1,723	0.00%
2021/12/22	2	81.25	0	0.00	81.30	2	1,701	0.12%
2021/12/17	11	81.95	3	81.73	82.00	8	1,716	0.47%
2021/12/15	5	80.58	0	0.00	80.60	5	1,814	0.28%
2021/12/13	0	0.00	1	81.20	81.30	-1	1,844	-0.05%
2021/12/07	1	82.00	0	0.00	81.70	1	1,833	0.05%
2021/12/06	0	0.00	1	81.80	81.80	-1	1,819	-0.05%
2021/12/03	6	80.95	0	0.00	81.10	6	1,815	0.33%
2021/12/02	0	0.00	3	81.03	80.90	-3	1,816	-0.17%
2021/12/01	13	80.20	0	0.00	80.90	13	1,808	0.72%
2021/11/30	1	80.00	0	0.00	79.50	1	1,820	0.05%
2021/11/25	7	80.06	0	0.00	80.20	7	1,830	0.38%
2021/11/19	1	80.90	0	0.00	81.40	1	1,849	0.05%
2021/11/17	6	81.97	0	0.00	82.00	6	1,830	0.33%
2021/11/16	0	0.00	4	82.10	82.50	-4	1,836	-0.22%
2021/11/15	0	0.00	7	81.87	82.00	-7	1,847	-0.38%
2021/11/11	0	0.00	1	81.50	81.50	-1	1,893	-0.05%
2021/11/10	0	0.00	5.1	81.13	81.70	-5.1	1,930	-0.27%
2021/10/29	1	79.50	2	80.80	79.40	-1	2,069	-0.05%
2021/10/22	0	0.00	2	79.30	79.30	-2	2,246	-0.09%
2021/10/21	2	78.85	0	0.00	77.70	2	2,239	0.09%
2021/10/20	1	79.00	0	0.00	79.00	1	2,262	0.04%
2021/10/13	0	0.00	3	79.03	79.20	-3	2,342	-0.13%
2021/10/12	1	78.50	2	78.85	78.90	-1	2,345	-0.04%
2021/10/08	0	0.00	3	78.60	78.90	-3	2,349	-0.13%
2021/10/07	1	78.00	9	78.47	78.60	-8	2,358	-0.34%
2021/10/06	2	76.90	0	0.00	76.80	2	2,358	0.08%
2021/10/05	0	0.00	1	77.30	77.30	-1	2,359	-0.04%
2021/10/04	5	77.70	21	77.50	77.40	-16	2,391	-0.67%
2021/09/30	0	0.00	9.9	77.20	77.00	-9.9	2,443	-0.41%
2021/09/29	1	76.70	1	77.00	76.90	0	2,456	0.00%
2021/09/28	0	0.00	1	77.40	77.50	-1	2,475	-0.04%
2021/09/27	1	76.90	0	0.00	77.50	1	2,515	0.04%
2021/09/24	1	77.60	0	0.00	77.30	1	2,519	0.04%
2021/09/23	0	0.00	2	77.05	77.60	-2	2,500	-0.08%
2021/09/22	20	77.29	1	77.70	77.00	19	2,504	0.76%
2021/09/17	1	78.50	1	78.90	78.90	0	2,446	0.00%
2021/09/13	0	0.00	1	78.50	78.60	-1	2,735	-0.04%
2021/09/10	1	78.00	1	78.20	78.00	0	2,814	0.00%
2021/09/09	1	77.60	1.1	78.21	78.00	-0.1	2,893	0.00%
2021/09/08	11	77.98	0	0.00	77.80	11	2,937	0.37%
2021/09/07	0	0.00	5	78.50	78.50	-5	2,966	-0.17%
2021/09/06	0	0.00	4	79.13	78.80	-4	3,040	-0.13%
2021/09/03	1	78.70	0	0.00	78.60	1	3,096	0.03%
2021/09/02	0	0.00	4	79.35	79.40	-4	3,114	-0.13%
2021/09/01	1	78.70	1	78.80	78.60	0	3,142	0.00%
2021/08/31	1	78.10	0	0.00	78.50	1	3,183	0.03%
2021/08/30	2	78.80	0	0.00	79.00	2	3,235	0.06%
2021/08/27	1	78.80	0	0.00	79.30	1	3,300	0.03%
2021/08/25	1	79.60	0.2	79.75	79.80	0.8	3,594	0.02%
2021/08/23	2	78.80	1	78.80	79.20	1	3,875	0.03%
2021/08/19	1	78.10	2	78.50	78.30	-1	5,315	-0.02%
2021/08/18	1	78.40	1	78.60	78.50	0	5,471	0.00%
2021/08/17	0	0.00	2	78.00	78.10	-2	5,558	-0.04%
2021/08/16	1	77.10	0	0.00	77.00	1	5,669	0.02%
2021/08/13	1	78.30	0	0.00	77.40	1	5,710	0.02%
2021/08/12	1	78.10	0	0.00	77.90	1	5,719	0.02%
2021/08/10	4	78.00	6	77.93	77.90	-2	5,787	-0.03%
2021/08/09	2	78.80	0	0.00	78.80	2	5,791	0.03%
2021/08/06	3	79.23	0	0.00	79.40	3	5,826	0.05%
2021/08/05	1	79.50	0	0.00	79.80	1	5,893	0.02%
2021/08/04	1	79.40	0	0.00	79.60	1	6,029	0.02%
2021/08/03	1	79.80	0	0.00	79.80	1	6,111	0.02%
2021/08/02	0	0.00	1	80.40	80.40	-1	6,163	-0.02%
2021/07/30	2	79.30	2	79.20	80.50	0	6,252	0.00%
2021/07/29	6	79.92	2	80.00	80.00	4	6,194	0.06%
2021/07/28	5	80.40	1	80.80	80.30	4	6,229	0.06%
2021/07/27	4	82.30	4	82.52	82.00	0	6,246	0.00%
2021/07/26	6	82.13	2	82.50	82.50	4	6,244	0.06%
2021/07/22	2	80.60	0.5	80.80	81.00	1.5	6,237	0.02%
2021/07/21	22	80.61	2	80.25	80.50	20	6,284	0.32%
2021/07/20	4	80.83	53	81.00	81.00	-49	6,251	-0.78%
2021/07/19	15	81.08	0	0.00	81.50	15	6,243	0.24%
2021/07/16	0	0.00	10	81.40	81.50	-10	6,271	-0.16%
2021/07/15	0	0.00	4	81.38	81.30	-4	6,323	-0.06%
2021/07/14	18	80.24	3	80.30	80.40	15	6,340	0.24%
2021/07/13	33	80.86	4.3	80.86	80.50	28.8	6,371	0.45%
2021/07/12	16	80.41	0	0.00	80.40	16	6,399	0.25%
2021/07/09	10	80.16	0	0.00	80.40	10	6,438	0.16%
2021/07/08	12	80.98	0	0.00	80.70	12	6,456	0.19%
2021/07/07	29	80.81	3	80.73	81.30	26	6,494	0.40%
2021/07/06	12	80.02	1	79.90	80.00	11	6,517	0.17%
2021/07/05	17	79.71	0	0.00	80.10	17	6,804	0.25%
2021/07/02	4	79.35	0	0.00	79.20	4	6,848	0.06%
2021/07/01	24	79.61	4	79.70	79.20	20	6,857	0.29%
2021/06/30	16	80.25	3	80.50	80.40	13	6,850	0.19%
2021/06/29	2	80.85	1	80.40	80.40	1	6,860	0.01%
2021/06/28	0	0.00	3.5	82.06	81.30	-3.5	6,851	-0.05%
2021/06/25	19	81.69	15	81.78	81.40	4	6,849	0.06%
2021/06/24	49	81.73	14.4	81.39	81.20	34.6	6,808	0.51%
2021/06/23	0	0.00	1.3	80.04	80.30	-1.3	6,699	-0.02%
2021/06/22	15	79.44	0	0.00	79.00	15	6,742	0.22%
2021/06/21	5	79.40	5	78.88	79.00	0	6,735	0.00%
2021/06/18	2	79.40	3	79.57	80.30	-1	6,686	-0.01%
2021/06/17	3	78.53	0	0.00	78.70	3	6,623	0.05%
2021/06/16	0	0.00	6	78.90	78.90	-6	6,644	-0.09%
2021/06/15	3	79.00	0	0.00	78.90	3	6,641	0.05%
2021/06/11	5	78.20	0	0.00	78.40	5	6,606	0.08%
2021/06/10	0	0.00	3	77.57	77.40	-3	6,613	-0.05%
2021/06/09	1	77.20	0	0.00	77.10	1	6,596	0.02%
2021/06/08	8	77.05	0	0.00	77.40	8	6,587	0.12%
2021/06/07	13.1	76.95	0	0.00	77.20	13.1	6,576	0.20%
2021/06/04	10.2	78.10	0	0.00	77.80	10.2	6,511	0.16%
2021/06/03	1	78.30	0	0.00	79.00	1	6,460	0.02%
2021/06/02	37	79.65	4	79.33	78.20	33	6,403	0.52%
2021/06/01	29	80.36	12.3	80.89	81.60	16.7	6,172	0.27%
2021/05/31	21	77.85	4.2	78.04	77.80	16.8	5,989	0.28%
2021/05/28	8	77.16	1	77.40	77.40	7	5,927	0.12%
2021/05/27	5.5	76.13	0	0.00	76.40	5.5	5,755	0.10%
2021/05/26	3	76.40	0	0.00	76.30	3	4,572	0.07%
2021/05/25	11	78.47	1	78.40	77.90	10	4,441	0.23%
2021/05/24	1	77.60	3	78.20	77.40	-2	4,333	-0.05%
2021/05/20	1	79.50	0	0.00	78.90	1	4,187	0.02%
2021/05/19	1	78.00	0	0.00	78.00	1	4,168	0.02%
2021/05/18	1	78.20	0	0.00	79.00	1	4,135	0.02%
2021/05/17	0	0.00	3.2	77.28	78.20	-3.2	4,118	-0.08%
2021/05/14	1	79.30	0	0.00	79.10	1	4,064	0.02%
2021/05/13	5	78.20	1	78.50	79.20	4	4,024	0.10%
2021/05/12	23	79.99	18	80.16	80.40	5	3,944	0.13%
2021/05/11	7	80.19	1	80.20	79.30	6	3,809	0.16%
2021/05/10	14.2	82.76	3	85.10	82.20	11.2	3,714	0.30%
2021/05/07	4	84.70	0.2	85.30	84.90	3.8	3,674	0.10%
2021/05/05	3.2	82.36	2	80.95	80.70	1.2	3,613	0.03%
2021/05/04	0	0.00	1	81.80	83.40	-1	3,580	-0.03%
2021/05/03	0	0.00	1	84.30	84.60	-1	3,524	-0.03%
2021/04/27	2	85.45	1	85.10	85.00	1	3,485	0.03%
2021/04/26	2	86.90	0	0.00	86.30	2	3,460	0.06%
2021/04/23	55	85.80	2	85.80	85.80	53	3,460	1.53%
2021/04/22	3	86.80	0	0.00	86.40	3	3,458	0.09%
2021/04/21	7	86.40	0	0.00	86.20	7	3,456	0.20%
2021/04/20	4	88.00	1	87.60	87.80	3	3,401	0.09%
2021/04/19	6	88.08	1	88.80	88.10	5	3,368	0.15%
2021/04/16	3	88.00	0	0.00	88.10	3	3,317	0.09%
2021/04/15	6	88.60	0	0.00	88.40	6	3,302	0.18%
2021/04/14	2	89.90	0	0.00	89.70	2	3,266	0.06%
2021/04/13	4.5	90.06	0	0.00	89.40	4.5	3,223	0.14%
2021/04/12	5	91.94	2	92.00	92.00	3	3,167	0.09%
2021/04/09	24	93.37	0	0.00	90.60	24	3,092	0.78%
2021/04/08	1	106.00	5	106.00	106.00	-4	2,787	-0.14%
2021/04/07	0	0.00	6.8	104.56	106.00	-6.8	2,713	-0.25%
2021/04/01	0	0.00	1	104.00	103.00	-1	2,630	-0.04%
2021/03/31	0	0.00	2	103.00	101.50	-2	2,579	-0.08%
2021/03/30	13	100.00	9	101.11	102.50	4	2,530	0.16%
2021/03/29	0	0.00	1	100.00	100.50	-1	2,481	-0.04%
2021/03/26	0	0.00	1	100.00	99.40	-1	2,445	-0.04%
2021/03/25	2	102.00	0.2	99.90	102.00	1.8	2,400	0.07%
2021/03/24	1	99.10	2	98.50	99.00	-1	2,314	-0.04%
2021/03/23	3	97.20	1	97.20	98.00	2	2,287	0.09%
2021/03/17	2	95.60	2	95.35	95.20	0	2,161	0.00%
2021/03/16	2.1	96.66	6	97.35	95.70	-3.9	2,135	-0.18%
2021/03/15	9.1	95.49	1	96.00	95.60	8.1	2,098	0.39%
2021/03/12	2	96.60	2	96.20	96.60	0	2,094	0.00%
2021/03/11	0	0.00	2	95.80	95.70	-2	2,076	-0.10%
2021/03/10	0	0.00	11	94.36	94.10	-11	2,049	-0.54%
2021/03/05	2	93.50	0	0.00	94.30	2	2,065	0.10%
2021/03/04	0	0.00	1	94.60	94.10	-1	2,107	-0.05%
2021/03/03	0	0.00	1	93.50	93.80	-1	2,084	-0.05%
2021/03/02	10	93.40	0	0.00	92.60	10	2,065	0.48%
2021/02/26	1	93.10	0	94.90	93.80	1	2,036	0.05%
2021/02/25	0	0.00	6	94.80	95.00	-6	1,980	-0.30%
2021/02/23	1	91.50	0	0.00	91.20	1	1,927	0.05%
2021/02/22	0	0.00	3	90.70	90.80	-3	1,903	-0.16%
2021/02/19	1	88.50	0	0.00	88.50	1	1,872	0.05%
2021/02/18	0.2	88.80	0	0.00	88.30	0.2	1,850	0.01%
2021/02/17	1	87.50	0	0.00	88.10	1	1,825	0.05%
2021/02/03	3	87.87	5	88.50	88.40	-2	1,793	-0.11%
2021/02/02	0	0.00	7	88.36	88.40	-7	1,795	-0.39%
2021/01/29	1	87.20	1	87.90	86.50	0	1,824	0.00%
2021/01/28	1	90.00	0	0.00	89.20	1	1,795	0.06%
2021/01/26	2	88.65	0	0.00	87.90	2	1,748	0.11%
2021/01/25	1	88.00	2	88.40	88.60	-1	1,712	-0.06%
2021/01/22	2	87.25	0	0.00	87.70	2	1,705	0.12%
2021/01/21	0	0.00	1	87.60	86.50	-1	1,689	-0.06%
2021/01/20	0	0.00	3	87.87	87.20	-3	1,702	-0.18%
2021/01/19	1	88.90	1	88.70	87.40	0	1,678	0.00%
2021/01/18	1	87.50	0	0.00	87.40	1	1,647	0.06%
2021/01/15	1	86.80	1	86.90	86.90	0	1,637	0.00%
2021/01/14	2	86.15	0	0.00	86.40	2	1,702	0.12%
2021/01/11	0	0.00	1	87.10	87.60	-1	1,665	-0.06%
2021/01/08	2	87.60	3	87.10	86.60	-1	1,661	-0.06%
2021/01/07	2	87.90	0	0.00	87.40	2	1,617	0.12%
2021/01/05	1	85.80	0	0.00	85.70	1	1,587	0.06%
2020/12/29	1	85.60	0	0.00	85.30	1	1,622	0.06%
2020/12/25	1	85.60	2	86.00	86.10	-1	1,633	-0.06%
2020/12/17	3	85.63	0	0.00	85.60	3	1,673	0.18%
2020/12/16	0	0.00	50	86.40	87.50	-50	1,659	-3.01%
2020/12/11	0	0.00	1	86.90	87.30	-1	1,744	-0.06%
2020/12/09	1	87.50	0	0.00	88.00	1	1,728	0.06%
2020/12/07	0	87.10	0	0.00	86.90	0	1,694	0.00%
2020/12/04	10	86.60	0	0.00	87.10	10	1,693	0.59%
2020/12/02	5	86.80	4	87.00	87.20	1	1,669	0.06%
2020/11/30	1	86.20	0	0.00	85.40	1	1,667	0.06%
2020/11/27	33	85.48	0	0.00	85.30	33	1,609	2.05%
2020/11/23	0	0.00	1	86.00	86.30	-1	1,639	-0.06%
2020/11/17	0	0.00	2	86.70	86.60	-2	1,660	-0.12%
2020/11/13	2	85.70	0	0.00	85.60	2	1,727	0.12%
2020/11/09	3	86.87	0	0.00	86.60	3	1,805	0.17%
2020/11/06	1	87.50	0	0.00	86.80	1	1,853	0.05%
2020/10/30	0	0.00	1	86.40	86.10	-1	2,048	-0.05%
2020/10/28	0	86.00	3	86.43	86.90	-3	2,053	-0.15%
2020/10/22	0	0.00	1	86.00	84.40	-1	2,073	-0.05%
2020/10/15	1	84.20	0	0.00	84.70	1	2,071	0.05%
2020/10/08	1	83.50	0	0.00	83.40	1	2,170	0.05%
2020/10/06	1	84.30	0	0.00	85.00	1	2,198	0.05%
2020/10/05	0	0.00	1	83.50	83.40	-1	2,218	-0.05%
2020/09/30	1	84.40	0	0.00	84.10	1	2,236	0.04%
2020/09/25	0	0.00	1	83.90	84.00	-1	2,359	-0.04%
2020/09/22	0	0.00	1	85.30	84.20	-1	2,369	-0.04%
2020/09/18	6	84.42	0	0.00	84.80	6	2,405	0.25%
2020/09/17	10	85.27	0	0.00	84.70	10	2,403	0.42%
2020/09/14	0	0.00	3	87.40	88.00	-3	2,485	-0.12%
2020/09/11	0	0.00	1	87.00	87.40	-1	2,507	-0.04%
2020/09/04	1	85.90	0	0.00	86.00	1	2,602	0.04%
2020/09/03	1	87.50	0	0.00	87.30	1	2,586	0.04%
2020/09/01	0	0.00	5	88.48	88.20	-5	2,614	-0.19%
2020/08/31	2	89.20	2	88.10	88.50	0	2,622	0.00%
2020/08/28	1	89.60	2	89.60	89.70	-1	2,611	-0.04%
2020/08/27	0	0.00	1	89.60	90.30	-1	2,649	-0.04%
2020/08/26	29	90.17	0	0.00	89.60	29	2,656	1.09%
2020/08/21	2	88.30	0	0.00	88.70	2	2,848	0.07%
2020/08/20	2	88.65	0	0.00	87.30	2	2,879	0.07%
2020/08/19	0	0.00	1	91.20	90.90	-1	2,869	-0.03%
2020/08/18	1	89.20	1	90.20	89.40	0	2,831	0.00%
2020/08/17	1	87.50	1	88.10	88.20	0	2,788	0.00%
2020/08/13	0	0.00	1	88.10	88.30	-1	2,772	-0.04%
2020/08/12	5	86.38	5	88.16	88.70	0	2,751	0.00%
2020/08/11	8	92.70	1	91.00	88.60	7	2,706	0.26%
2020/08/10	1	91.40	5	92.08	93.60	-4	2,642	-0.15%
2020/08/07	0	0.00	8	88.90	88.30	-8	2,585	-0.31%
2020/08/06	0	0.00	0.1	88.00	88.00	-0.1	2,590	0.00%
2020/07/30	0	0.00	3	86.60	87.20	-3	2,763	-0.11%
2020/07/29	0	0.00	1	85.80	85.10	-1	2,763	-0.04%
2020/07/28	5	84.98	6	85.55	84.30	-1	2,800	-0.04%
2020/07/27	3	86.20	1	86.00	86.00	2	2,823	0.07%
2020/07/24	11	87.63	1	89.00	87.00	10	2,868	0.35%
2020/07/23	1	89.00	11	89.42	89.10	-10	2,896	-0.35%
2020/07/22	2	86.35	0	0.00	87.80	2	2,882	0.07%
2020/07/21	0	0.00	13	87.18	87.70	-13	2,910	-0.45%
2020/07/16	10	88.30	0	0.00	87.50	10	2,931	0.34%
2020/07/15	3	88.20	4	87.75	87.40	-1	2,961	-0.03%
2020/07/14	1	86.20	0	0.00	86.20	1	2,996	0.03%
2020/07/10	0	0.00	13	86.61	85.60	-13	3,010	-0.43%
2020/07/09	0	0.00	5	86.02	85.50	-5	3,011	-0.17%
2020/07/07	12	84.21	0	0.00	83.70	12	3,012	0.40%
2020/07/06	5	87.12	0	0.00	87.30	5	3,034	0.16%
2020/07/01	0	0.00	1	85.50	84.50	-1	3,163	-0.03%
2020/06/24	1	84.70	0	0.00	84.60	1	3,222	0.03%
2020/06/23	2	86.35	3	86.23	85.20	-1	3,251	-0.03%
2020/06/22	0	0.00	1	85.50	84.70	-1	3,254	-0.03%
2020/06/17	2	85.25	0	0.00	84.80	2	3,249	0.06%
2020/06/16	0	0.00	2	85.70	86.00	-2	3,282	-0.06%
2020/06/15	3	84.37	8	84.39	84.40	-5	3,339	-0.15%
2020/06/12	7	85.30	0	0.00	85.00	7	3,360	0.21%
2020/06/11	0	0.00	2	87.90	86.40	-2	3,402	-0.06%
2020/06/10	0	0.00	1	87.50	87.40	-1	3,425	-0.03%
2020/06/08	1	87.20	0	0.00	87.20	1	3,549	0.03%
2020/06/05	2	86.10	0	0.00	86.00	2	3,605	0.06%
2020/06/04	0	0.00	2	87.50	87.70	-2	3,603	-0.06%
2020/06/03	3	87.73	0	0.00	88.00	3	3,609	0.08%
2020/06/01	4	88.65	3	88.90	88.50	1	3,571	0.03%
2020/05/29	0	0.00	2	85.15	86.00	-2	3,488	-0.06%
2020/05/27	0	0.00	5	83.42	83.90	-5	3,425	-0.15%
2020/05/26	0	0.00	1	82.00	82.00	-1	3,418	-0.03%
2020/05/25	1	79.10	0	0.00	80.30	1	3,420	0.03%
2020/05/20	4	81.63	5	81.60	81.10	-1	3,435	-0.03%
2020/05/19	0	0.00	0	80.60	81.00	0	3,421	0.00%
2020/05/18	1	81.10	1	80.70	81.00	0	3,410	0.00%
2020/05/15	0	0.00	1	80.30	80.60	-1	3,398	-0.03%
2020/05/14	0	0.00	5	81.24	80.80	-5	3,366	-0.15%
2020/05/13	3	80.60	0	0.00	80.80	3	3,352	0.09%
2020/05/12	3	80.30	3	80.33	80.30	0	3,336	0.00%
2020/05/11	0	0.00	7	80.19	79.80	-7	3,311	-0.21%
2020/05/08	26	79.42	21	80.07	79.70	5	3,288	0.15%
2020/05/07	3	81.30	0	0.00	80.50	3	3,226	0.09%
2020/05/04	8	80.83	6	81.85	81.80	2	3,118	0.06%
2020/04/30	1	84.70	0	0.00	84.40	1	3,092	0.03%
2020/04/29	1	84.70	6	84.60	84.50	-5	3,080	-0.16%
2020/04/28	0	0.00	10	82.48	83.30	-10	3,071	-0.33%
2020/04/27	2	81.90	0	0.00	81.70	2	3,080	0.06%
2020/04/24	1	82.30	3	82.37	82.20	-2	3,043	-0.07%
2020/04/23	0	0.00	1	82.10	81.90	-1	2,997	-0.03%
2020/04/22	3	80.80	1	80.50	81.10	2	2,983	0.07%
2020/04/21	2	82.25	1	82.80	81.90	1	2,978	0.03%
2020/04/17	2	82.20	6	81.93	81.80	-4	2,946	-0.14%
2020/04/16	0	0.00	2	79.70	79.10	-2	2,880	-0.07%
2020/04/15	8	78.80	3	79.43	79.30	5	2,854	0.18%
2020/04/14	5	77.30	5	77.66	78.50	0	2,830	0.00%
2020/04/13	5	75.44	6	75.13	75.10	-1	2,838	-0.04%
2020/04/10	22	76.85	11	76.23	76.10	11	2,836	0.39%
2020/04/09	11	77.91	11	78.34	77.80	0	2,804	0.00%
2020/04/08	2	82.75	13	82.78	82.80	-11	2,715	-0.41%
2020/04/07	3	82.33	0	0.00	82.40	3	2,638	0.11%
2020/04/06	1	81.10	6	80.40	81.50	-5	2,600	-0.19%
2020/04/01	12	78.48	3	77.80	79.00	9	2,518	0.36%
2020/03/31	0	0.00	2	76.95	75.80	-2	2,466	-0.08%
2020/03/30	2	76.60	2	76.50	76.40	0	2,423	0.00%
2020/03/27	10	76.19	6	76.48	76.60	4	2,388	0.17%
2020/03/26	3	73.13	3	73.07	74.60	0	2,320	0.00%
2020/03/25	5	73.32	5	73.56	72.30	0	2,297	0.00%
2020/03/24	4	70.78	1	70.90	71.10	3	2,250	0.13%
2020/03/23	3	68.77	1	68.50	68.20	2	2,221	0.09%
2020/03/20	14	74.51	4	74.88	72.00	10	2,210	0.45%
2020/03/19	2	73.60	7	73.37	73.10	-5	2,187	-0.23%
2020/03/16	0	0.00	4	78.80	78.60	-4	2,052	-0.19%
2020/03/13	6	77.18	5	77.64	79.60	1	1,997	0.05%
2020/03/12	17	81.09	6	80.80	81.00	11	1,946	0.56%
2020/03/11	16	82.69	7	84.79	81.70	9	1,867	0.48%
2020/03/06	1	82.40	0	0.00	82.20	1	1,789	0.06%
2020/03/05	1	83.40	0.1	84.00	83.30	0.9	1,790	0.05%
2020/03/03	0	0.00	1	84.00	82.30	-1	1,811	-0.06%
2020/03/02	1	81.60	6	81.30	82.00	-5	1,791	-0.28%
2020/02/27	0	0.00	1	82.00	83.50	-1	1,830	-0.05%
2020/02/26	2	81.90	2	81.80	81.30	0	1,827	0.00%
2020/02/25	3	82.93	0	0.00	83.40	3	1,831	0.16%
2020/02/21	3	84.90	0	0.00	84.50	3	1,857	0.16%
2020/02/20	1	85.80	2	86.90	85.60	-1	1,862	-0.05%
2020/02/19	0	0.00	5	86.82	86.70	-5	1,873	-0.27%
2020/02/17	3	86.20	0	0.00	85.80	3	1,905	0.16%
2020/02/14	0	0.00	1	87.30	87.50	-1	1,925	-0.05%
2020/02/11	4	85.55	0	0.00	85.40	4	2,018	0.20%
2020/02/07	0	0.00	5	87.00	86.70	-5	2,052	-0.24%
2020/02/06	10	87.40	10	86.80	87.10	0	2,070	0.00%
2020/02/03	1	83.50	1	84.20	85.70	0	2,074	0.00%
2020/01/30	3	85.03	4	84.88	84.50	-1	2,036	-0.05%
2020/01/20	1	88.50	1	88.60	88.50	0	2,038	0.00%
2020/01/17	0	0.00	1	89.10	88.80	-1	2,090	-0.05%
2020/01/13	0	0.00	2	87.50	89.10	-2	2,102	-0.10%
2020/01/09	5	85.90	0	0.00	87.00	5	2,110	0.24%
2020/01/07	2	84.55	10	83.80	85.70	-8	2,121	-0.38%
2020/01/06	1	85.90	5	85.80	85.80	-4	2,088	-0.19%
2020/01/03	1	87.90	0	0.00	88.20	1	2,078	0.05%
2019/12/31	2	89.00	0	0.00	89.00	2	2,108	0.09%
2019/12/30	3	89.37	0	0.00	88.80	3	2,130	0.14%
2019/12/20	2	90.40	0	0.00	90.00	2	2,266	0.09%
2019/12/19	0	0.00	6	90.67	90.50	-6	2,261	-0.27%
2019/12/18	0	0.00	3	90.60	90.50	-3	2,267	-0.13%
2019/12/17	3	89.53	0	0.00	90.50	3	2,292	0.13%
2019/12/16	10	90.02	0	0.00	89.30	10	2,302	0.43%
2019/12/13	5	91.52	1	91.50	91.20	4	2,300	0.17%
2019/12/12	0	0.00	8	92.40	92.50	-8	2,308	-0.35%
2019/12/11	6	92.25	1	93.20	92.30	5	2,305	0.22%
2019/12/10	2	91.35	0	0.00	91.40	2	2,292	0.09%
2019/12/09	1	92.10	1	92.00	92.30	0	2,311	0.00%
2019/12/06	1	90.70	0	0.00	90.70	1	2,295	0.04%
2019/12/05	0	0.00	16	90.34	90.90	-16	2,316	-0.69%
2019/12/04	6	88.53	0	0.00	89.10	6	2,398	0.25%
2019/12/03	0	0.00	10	89.60	89.00	-10	2,417	-0.41%
2019/12/02	3	88.10	0	0.00	87.70	3	2,393	0.13%
2019/11/29	7	88.76	4	88.90	88.50	3	2,384	0.13%
2019/11/28	4	89.75	1	91.00	89.70	3	2,365	0.13%
2019/11/27	6	90.43	0	0.00	90.00	6	2,392	0.25%
2019/11/26	2	90.40	1	90.90	92.00	1	2,380	0.04%
2019/11/25	2	90.55	0	0.00	89.70	2	2,324	0.09%
2019/11/22	2	90.95	8	91.28	91.50	-6	2,333	-0.26%
2019/11/21	2	89.25	1	89.90	89.80	1	2,305	0.04%
2019/11/20	4	91.23	3	91.37	91.00	1	2,272	0.04%
2019/11/19	1	91.50	0	0.00	91.90	1	2,270	0.04%
2019/11/18	0	0.00	1	92.00	92.10	-1	2,298	-0.04%
2019/11/15	1	91.80	0	0.00	91.30	1	2,301	0.04%
2019/11/14	1	92.00	0	0.00	92.20	1	2,308	0.04%
2019/11/13	13	91.93	1	91.80	91.30	12	2,315	0.52%
2019/11/12	4	93.15	3	92.17	93.20	1	2,319	0.04%
2019/11/11	17	92.59	1	93.00	91.60	16	2,357	0.68%
2019/11/08	8	94.10	0	0.00	93.80	8	2,404	0.33%
2019/11/07	1	96.20	5	96.28	96.00	-4	2,458	-0.16%
2019/11/06	3	95.80	0	0.00	95.60	3	2,450	0.12%
2019/11/05	0	0.00	1	96.80	97.40	-1	2,443	-0.04%
2019/10/31	1	95.20	10	95.10	94.70	-9	2,444	-0.37%
2019/10/30	1	95.50	0	0.00	95.90	1	2,430	0.04%
2019/10/29	4	96.45	5	97.22	97.10	-1	2,431	-0.04%
2019/10/28	9	97.01	2	99.70	97.00	7	2,418	0.29%
2019/10/25	1	96.00	3	96.30	96.70	-2	2,360	-0.08%
2019/10/24	2	93.20	0	0.00	93.90	2	2,310	0.09%
2019/10/23	0	0.00	13	93.90	94.10	-13	2,307	-0.56%
2019/10/18	3	92.50	0	0.00	93.10	3	2,266	0.13%
2019/10/14	3	91.70	4	92.50	91.40	-1	2,230	-0.04%
2019/10/08	4	94.05	3	94.13	93.20	1	2,244	0.04%
2019/10/07	6	93.40	3	94.03	93.20	3	2,268	0.13%
2019/10/04	0	0.00	2	93.00	93.40	-2	2,268	-0.09%
2019/10/03	2	91.40	0	0.00	91.40	2	2,260	0.09%
2019/10/02	0	0.00	5	92.28	92.30	-5	2,266	-0.22%
2019/09/27	4	91.55	2	91.85	91.40	2	2,270	0.09%
2019/09/26	5	93.30	0	0.00	93.20	5	2,266	0.22%
2019/09/25	8	93.70	16	93.70	93.90	-8	2,242	-0.36%
2019/09/24	1	91.20	9	91.50	91.20	-8	2,192	-0.36%
2019/09/20	4	90.00	8	91.04	90.60	-4	2,188	-0.18%
2019/09/19	13	90.50	1	90.40	90.10	12	2,187	0.55%
2019/09/18	1	92.20	0	0.00	92.60	1	2,237	0.04%
2019/09/17	0	0.00	7	91.81	91.80	-7	2,252	-0.31%
2019/09/16	0	0.00	1	90.20	90.60	-1	2,282	-0.04%
2019/09/12	3	90.90	0	0.00	91.00	3	2,302	0.13%
2019/09/11	4	90.48	13	91.55	91.00	-9	2,318	-0.39%
2019/09/09	3	90.10	0	0.00	90.40	3	2,293	0.13%
2019/09/06	11	91.76	2	93.15	91.70	9	2,274	0.40%
2019/09/05	3	89.30	0	0.00	89.80	3	2,192	0.14%
2019/09/04	0	0.00	3	88.90	89.00	-3	2,178	-0.14%
2019/09/03	3	88.27	0	0.00	88.10	3	2,180	0.14%
2019/08/30	1	89.70	7	88.90	88.20	-6	2,272	-0.26%
2019/08/29	2	87.95	0	0.00	87.60	2	2,249	0.09%
2019/08/28	2	87.80	0	0.00	88.70	2	2,259	0.09%
2019/08/27	0	0.00	7	87.83	88.20	-7	2,240	-0.31%
2019/08/26	2	85.90	0	0.00	86.20	2	2,195	0.09%
2019/08/23	1	86.80	1	88.00	87.00	0	2,186	0.00%
2019/08/22	4	87.43	1	88.00	87.20	3	2,196	0.14%
2019/08/21	2	87.85	4	87.63	87.10	-2	2,230	-0.09%
2019/08/20	8	86.54	0	0.00	86.20	8	2,196	0.36%
2019/08/19	1	86.90	0	0.00	87.20	1	2,191	0.05%
2019/08/16	2	86.50	12	87.12	87.20	-10	2,179	-0.46%
2019/08/15	1	87.70	0	0.00	87.30	1	2,150	0.05%
2019/08/14	15	89.19	2	89.80	89.60	13	2,135	0.61%
2019/08/13	2	89.90	62	88.28	90.00	-60	2,074	-2.89%
2019/08/12	16	86.20	112	84.97	87.70	-96	1,994	-4.81%	大賣/
2019/08/08	150	79.69	0	0.00	79.80	150	1,889	7.94%	大買/鉅額交易
2019/08/07	0	0.00	6	78.17	78.70	-6	1,894	-0.32%
2019/08/06	6	77.18	0	0.00	77.90	6	1,910	0.31%
2019/08/05	5	77.40	0	0.00	77.20	5	1,902	0.26%
2019/08/02	5	78.00	0	0.00	78.40	5	1,928	0.26%
2019/07/31	5	78.96	1	78.40	79.40	4	2,109	0.19%
2019/07/30	0	0.00	11	80.41	80.50	-11	2,138	-0.51%
2019/07/29	20	80.11	0	0.00	80.50	20	2,170	0.92%
2019/07/26	0	0.00	1	81.80	81.90	-1	2,172	-0.05%
2019/07/25	1	82.40	1	82.60	82.60	0	2,172	0.00%
2019/07/23	4	81.40	2	81.70	81.80	2	2,184	0.09%
2019/07/22	0	0.00	3	80.83	80.70	-3	2,184	-0.14%
2019/07/19	2	80.90	4	81.90	81.20	-2	2,188	-0.09%
2019/07/18	1	81.00	1	81.20	81.50	0	2,183	0.00%
2019/07/17	2	80.95	0	0.00	81.30	2	2,173	0.09%
2019/07/16	1	80.00	1	80.00	80.40	0	2,153	0.00%
2019/07/15	2	78.95	1	79.80	79.80	1	2,161	0.05%
2019/07/12	14	79.95	2	79.95	80.00	12	2,208	0.54%
2019/07/11	2	79.45	5	78.66	79.00	-3	2,249	-0.13%
2019/07/09	0	0.00	1	76.00	76.80	-1	2,214	-0.05%
2019/07/08	0	0.00	4	77.80	77.30	-4	2,218	-0.18%
2019/07/05	1	77.10	2	78.20	78.20	-1	2,220	-0.05%
2019/07/04	3	77.93	16.1	77.70	78.00	-13.1	2,232	-0.59%
2019/07/03	1	76.90	1	78.00	77.10	0	2,232	0.00%
2019/07/01	0	0.00	2	77.45	77.30	-2	2,255	-0.09%
2019/06/27	2	76.45	0	0.00	77.10	2	2,264	0.09%
2019/06/26	1	74.70	1	76.30	76.20	0	2,257	0.00%
2019/06/25	1	75.00	1	74.00	73.70	0	2,225	0.00%
2019/06/24	1	77.90	8	78.64	78.60	-7	2,169	-0.32%
2019/06/21	5	78.50	5	78.50	78.30	0	2,129	0.00%
2019/06/20	1	78.50	21	78.43	78.40	-20	2,083	-0.96%
2019/06/19	1	78.20	17	78.16	78.50	-16	2,058	-0.78%
2019/06/18	0	0.00	11	76.95	77.30	-11	2,024	-0.54%
2019/06/14	1	77.40	0	0.00	76.90	1	2,030	0.05%
2019/06/13	6	76.97	0	0.00	78.00	6	2,027	0.30%
2019/06/12	1	77.90	2	77.00	78.30	-1	2,035	-0.05%
2019/06/11	2	78.10	4	77.90	77.60	-2	2,028	-0.10%
2019/06/10	2	77.95	12	78.43	79.00	-10	2,046	-0.49%
2019/06/06	6	75.78	5	76.02	76.30	1	2,007	0.05%
2019/06/05	3	75.40	3	75.23	75.20	0	2,012	0.00%
2019/06/04	0	0.00	1	75.30	74.30	-1	2,044	-0.05%
2019/06/03	1	75.30	1	74.90	74.90	0	2,044	0.00%
2019/05/31	2	74.75	2	74.60	74.90	0	2,056	0.00%
2019/05/29	0	0.00	2	74.10	74.00	-2	2,063	-0.10%
2019/05/28	0	0.00	1	72.90	73.20	-1	2,053	-0.05%
2019/05/27	3	73.50	2	73.15	73.00	1	2,007	0.05%
2019/05/24	0	0.00	2	72.90	73.10	-2	2,004	-0.10%
2019/05/23	2	72.50	1	72.10	72.10	1	1,999	0.05%
2019/05/22	0	0.00	12	71.61	71.60	-12	1,992	-0.60%
2019/05/21	1	71.30	1	71.80	71.70	0	1,996	0.00%
2019/05/17	1	70.90	0	0.00	70.80	1	1,958	0.05%
2019/05/15	3	72.20	0	0.00	72.10	3	1,943	0.15%
2019/05/14	1	72.00	0	0.00	72.00	1	1,934	0.05%
2019/05/10	6	71.85	3	70.93	71.20	3	1,927	0.16%
2019/05/09	7	71.66	21	71.62	70.90	-14	1,900	-0.74%
2019/05/08	11	75.75	1	74.80	75.90	10	1,763	0.57%
2019/05/07	20	73.95	4	73.75	74.80	16	1,703	0.94%
2019/05/06	21	73.25	0	0.00	72.90	21	1,655	1.27%
2019/05/03	1	76.50	1	76.50	76.50	0	1,617	0.00%
2019/04/29	5	75.20	11	75.61	75.60	-6	1,598	-0.38%
2019/04/26	1	74.40	15	74.60	76.20	-14	1,603	-0.87%
2019/04/25	1	75.60	2	76.00	75.30	-1	1,589	-0.06%
2019/04/19	1	77.00	1	76.70	76.10	0	1,616	0.00%
2019/04/18	5	76.32	8	76.33	76.30	-3	1,597	-0.19%
2019/04/17	11	74.28	22	75.30	75.50	-11	1,554	-0.71%
2019/04/16	1	73.10	1	73.10	73.30	0	1,486	0.00%
2019/04/15	4	71.50	0	0.00	71.70	4	1,468	0.27%
2019/04/10	0	0.00	3	72.70	73.20	-3	1,446	-0.21%
2019/04/03	1	71.30	1	71.40	71.40	0	1,369	0.00%
2019/03/29	0	0.00	1	71.50	71.70	-1	1,332	-0.08%
2019/03/28	0	0.00	2	71.45	71.30	-2	1,323	-0.15%
2019/03/27	1	70.80	0	0.00	71.30	1	1,318	0.08%
2019/03/26	3	69.80	18	70.06	70.20	-15	1,323	-1.13%
2019/03/25	0	0.00	3	68.50	69.60	-3	1,358	-0.22%
2019/03/22	0	0.00	2	69.90	69.90	-2	1,362	-0.15%
2019/03/21	2	70.15	4	70.25	70.00	-2	1,357	-0.15%
2019/03/20	0	0.00	37	70.24	70.30	-37	1,364	-2.71%
2019/03/19	0	0.00	1	69.50	69.90	-1	1,355	-0.07%
2019/03/18	0	0.00	2	69.90	69.60	-2	1,371	-0.15%
2019/03/15	1	70.00	0	0.00	70.50	1	1,374	0.07%
2019/03/14	1	70.50	20	70.25	70.20	-19	1,339	-1.42%
2019/03/12	0	0.00	10	70.40	70.00	-10	1,336	-0.75%
2019/03/11	32	70.65	5	70.28	70.40	27	1,329	2.03%
2019/03/08	12	69.55	11	69.02	69.10	1	1,299	0.08%
2019/03/07	10	68.00	1	68.50	67.70	9	1,278	0.70%
2019/03/06	25	67.86	0	0.00	68.00	25	1,264	1.98%
2019/03/05	17	67.02	0	0.00	66.90	17	1,250	1.36%
2019/03/04	4	66.88	1	67.30	67.30	3	1,271	0.24%
2019/02/20	0	0.00	2	67.85	67.80	-2	1,232	-0.16%
2019/02/18	0	0.00	1	67.30	67.30	-1	1,236	-0.08%
2019/02/15	12	66.13	0	0.00	66.30	12	1,234	0.97%
2019/02/14	11	66.60	0	0.00	66.60	11	1,228	0.90%
2019/02/13	2	67.05	0	67.00	66.70	2	1,234	0.16%
2019/02/12	2	67.20	0	0.00	67.50	2	1,223	0.16%
2019/01/22	0	0.00	0	68.50	68.50	0	1,240	0.00%
2019/01/21	0	0.00	5	68.22	68.30	-5	1,256	-0.40%
2019/01/15	2	67.40	0	0.00	67.20	2	1,299	0.15%
2019/01/11	1	66.00	10	65.55	66.70	-9	1,347	-0.67%
2019/01/08	0	0.00	10	64.65	65.00	-10	1,325	-0.75%
2019/01/07	0	0.00	2	64.50	64.70	-2	1,361	-0.15%
2018/12/28	0	0.00	1	62.20	62.60	-1	1,442	-0.07%
2018/12/27	1	62.70	0	0.00	62.50	1	1,458	0.07%
2018/12/24	1	62.00	0	0.00	62.70	1	1,523	0.07%
2018/12/20	0	0.00	10	64.40	63.70	-10	1,565	-0.64%
2018/12/19	4	64.15	14	64.24	64.10	-10	1,558	-0.64%
2018/12/18	2	62.75	14	62.50	63.00	-12	1,537	-0.78%
2018/12/17	8	61.23	0	0.00	61.10	8	1,507	0.53%
2018/12/11	1	59.90	11	61.88	62.10	-10	1,508	-0.66%
2018/12/10	2	60.05	0	0.00	60.10	2	1,496	0.13%
2018/12/07	1	61.10	0	0.00	60.80	1	1,493	0.07%
2018/12/06	2	61.35	1	61.60	61.40	1	1,518	0.07%
2018/12/05	10	61.32	2	62.40	61.00	8	1,515	0.53%
2018/12/04	0	0.00	1	61.40	61.60	-1	1,504	-0.07%
2018/12/03	1	60.60	0	0.00	61.10	1	1,503	0.07%
2018/11/30	0	0.00	2	61.00	60.30	-2	1,503	-0.13%
2018/11/28	2	60.40	0	0.00	60.80	2	1,466	0.14%
2018/11/22	0	0.00	0	61.00	60.50	0	1,455	0.00%
2018/11/12	2	59.40	0	0.00	59.60	2	1,454	0.14%
2018/11/01	0	0.00	0	60.50	60.50	0	1,419	0.00%
2018/10/31	0	0.00	2	59.40	61.90	-2	1,411	-0.14%
2018/10/25	2	59.20	0	0.00	58.70	2	1,396	0.14%
2018/10/22	2	58.60	0	0.00	58.30	2	1,337	0.15%
2018/10/19	0	0.00	2	56.90	57.00	-2	1,304	-0.15%
2018/10/17	2	55.20	0	0.00	55.30	2	1,262	0.16%
2018/10/11	1	54.70	0	0.00	54.50	1	1,162	0.09%
2018/10/09	25	58.01	0	0.00	57.90	25	1,118	2.24%
2018/10/05	23	58.63	0	0.00	58.30	23	1,089	2.11%
2018/10/04	5	59.20	0	0.00	59.20	5	1,076	0.46%
2018/10/03	0	0.00	3	60.30	60.50	-3	1,060	-0.28%
2018/10/02	6	61.17	0	0.00	61.30	6	1,050	0.57%
2018/09/25	5	61.60	0	0.00	61.60	5	984	0.51%
2018/09/20	0	0.00	1	62.80	62.50	-1	971	-0.10%
2018/09/19	1	64.00	0	0.00	63.60	1	981	0.10%
2018/09/18	3	63.07	0	0.00	62.80	3	981	0.31%
2018/09/14	1	62.50	0	0.00	62.50	1	983	0.10%
2018/09/11	2	63.55	0	0.00	63.30	2	1,015	0.20%
2018/08/27	0.7	67.90	0	0.00	64.80	0.7	1,070	0.07%
2018/08/23	3	65.10	0	0.00	65.50	3	1,123	0.27%
2018/08/21	1	65.10	0	0.00	66.50	1	1,110	0.09%
2018/08/20	0	0.00	0	66.50	65.10	0	1,093	0.00%
2018/08/16	2	65.25	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%
2018/08/02	2	66.60	0	0.00	67.00	2	1,195	0.17%
2018/07/31	0	0.00	1	68.20	69.30	-1	1,174	-0.09%
2018/07/27	0	0.00	0	68.00	67.80	0	1,161	0.00%
2018/07/26	1	67.20	0	0.00	67.70	1	1,152	0.09%
2018/07/19	1	68.60	1	68.70	68.10	0	1,160	0.00%
2018/07/18	0	0.00	3	68.30	68.80	-3	1,154	-0.26%
2018/07/17	4	67.33	0	0.00	67.40	4	1,149	0.35%
2018/07/13	0	0.00	3	68.00	68.00	-3	1,142	-0.26%
2018/07/12	0	0.00	10	68.30	68.20	-10	1,147	-0.87%
2018/07/06	3	66.70	0	0.00	67.10	3	1,132	0.26%
2018/07/04	0	0.00	10	67.05	67.60	-10	1,142	-0.88%
2018/07/03	10	66.50	0	0.00	66.30	10	1,149	0.87%
2018/06/21	2	68.80	0	0.00	69.30	2	1,092	0.18%
2018/06/20	0	0.00	0.2	73.20	73.20	-0.2	1,063	-0.02%
2018/06/15	1	74.50	1	75.50	75.50	0	1,023	0.00%
2018/06/12	0	73.50	0	0.00	73.70	0	1,002	0.00%
2018/05/28	0	0.00	2	71.50	71.60	-2	910	-0.22%
2018/05/24	2	70.50	0	0.00	70.60	2	950	0.21%
2018/05/23	1	70.20	0	0.00	70.10	1	955	0.10%
2018/05/22	2	72.10	0	0.00	71.10	2	957	0.21%
2018/05/21	0	0.00	1	71.90	72.30	-1	948	-0.11%
2018/05/16	15	72.00	0	0.00	71.90	15	880	1.70%
2018/05/15	0	0.00	1	72.70	72.70	-1	894	-0.11%
2018/05/14	2	72.50	1	72.60	72.50	1	890	0.11%
2018/05/10	1	72.10	0	0.00	72.00	1	875	0.11%
2018/05/09	1	72.30	0	0.00	72.30	1	866	0.12%
2018/05/08	0	0.00	5	72.60	72.70	-5	857	-0.58%
2018/05/03	0	0.00	5	72.60	72.80	-5	857	-0.58%
2018/04/10	10	75.55	0	0.00	75.60	10	862	1.16%
2018/04/02	2	75.30	0	0.00	74.60	2	838	0.24%
2018/03/14	0	0.00	1	74.20	74.30	-1	771	-0.13%
2018/02/22	1	71.70	0	0.00	72.00	1	744	0.13%
2018/02/21	1	73.00	0	0.00	72.20	1	741	0.13%
2018/02/12	3	72.00	0	0.00	71.90	3	726	0.41%
2018/01/30	0	0.00	1	76.70	76.70	-1	706	-0.14%
2018/01/25	0	0.00	1	77.30	77.00	-1	715	-0.14%
2018/01/18	0	0.00	1	76.20	76.40	-1	696	-0.14%
2018/01/12	0	0.00	1	74.50	74.40	-1	721	-0.14%
2018/01/03	1	75.30	0	0.00	75.20	1	825	0.12%