群光 (2385)-元大-八德券商分點個股進出

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
207.0
漲跌
▲4.5
漲幅
+2.22%
成交量
3,110張
產業
上市電子零組件類股
607人加入追蹤

立即追蹤
本地時間:14:30

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

群光 (2385)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	0	0.00	0	203.00	207.00	0	7,379	0.00%
2024/04/30	4	204.99	4	202.50	202.50	0	7,369	0.00%
2024/04/29	0	0.00	0	206.00	207.50	0	7,394	0.00%
2024/04/26	1	201.00	1	202.50	202.50	0	7,421	0.00%
2024/04/25	5	199.00	5	200.50	201.00	0	7,442	0.00%
2024/04/24	0	0.00	0	198.50	201.50	0	7,476	0.00%
2024/04/23	0	195.50	0	0.00	196.00	0	7,546	0.00%
2024/04/22	12	196.25	12	197.00	195.50	0	7,547	0.00%
2024/04/19	10	200.70	10	200.00	199.00	0	7,496	0.00%
2024/04/18	0	206.50	0	206.50	206.50	0	7,410	0.00%
2024/04/17	11	201.77	11	203.68	205.00	0	7,404	0.00%
2024/04/16	0	203.50	0	0.00	201.50	0	7,375	0.00%
2024/04/15	0	0.00	1	209.50	207.50	-1	7,313	-0.01%
2024/04/12	4.5	209.47	2	212.50	209.00	2.5	7,273	0.03%
2024/04/11	6	213.17	6	214.33	215.00	0	7,233	0.00%
2024/04/10	3.3	214.68	4.4	216.34	215.50	-1.1	7,243	-0.01%
2024/04/09	0	0.00	1	219.49	216.00	-1	7,266	-0.01%
2024/04/08	10	212.60	8	214.25	214.00	2	7,231	0.03%
2024/04/03	1	220.50	0	0.00	218.50	1	7,166	0.01%
2024/04/02	0	0.00	0	219.00	220.00	0	7,124	0.00%
2024/04/01	7	214.86	7	216.43	213.50	0	7,091	0.00%
2024/03/29	0	0.00	11	224.77	222.00	-11	7,044	-0.16%
2024/03/28	3	220.50	2	220.00	221.50	1	6,747	0.01%
2024/03/27	3	214.50	2	215.00	216.00	1	6,600	0.02%
2024/03/26	6	217.75	8	216.38	213.50	-2	6,432	-0.03%
2024/03/25	3.5	229.85	2	223.00	223.00	1.5	6,290	0.02%
2024/03/22	23	239.70	8.1	233.08	232.50	14.9	6,212	0.24%
2024/03/21	4	249.25	5.1	250.04	247.00	-1.1	6,064	-0.02%
2024/03/20	4.1	264.85	0	0.00	258.50	4.1	5,893	0.07%
2024/03/19	0.2	259.72	1	257.15	258.50	-0.9	5,791	-0.01%
2024/03/18	3	247.03	2	247.97	253.00	1	5,611	0.02%
2024/03/15	4	237.13	1	239.49	240.50	3	5,521	0.05%
2024/03/14	7	240.07	7	240.43	240.50	0	5,389	0.00%
2024/03/13	1	233.50	0	233.00	235.00	1	5,133	0.02%
2024/03/12	2	220.25	5	220.52	226.50	-3	5,004	-0.06%
2024/03/08	2	222.24	4	226.00	223.00	-2	4,916	-0.04%
2024/03/07	6	220.42	0	221.00	228.00	6	4,692	0.13%
2024/03/06	3	210.33	3	214.33	218.50	0	4,500	0.00%
2024/03/04	3	196.17	2	200.00	200.50	1	4,355	0.02%
2024/03/01	0	0.00	1	190.50	189.50	-1	4,262	-0.02%
2024/02/29	1	187.50	0	0.00	187.50	1	4,233	0.02%
2024/02/27	0	0.00	1	188.00	188.50	-1	4,172	-0.02%
2024/02/26	1	196.99	29.1	193.73	193.50	-28.1	4,141	-0.68%
2024/02/23	2	186.00	1	187.50	185.50	1	4,045	0.02%
2024/02/22	1	191.00	2	187.25	190.00	-1	4,019	-0.02%
2024/02/21	1	176.00	1.1	180.06	181.50	-0.1	3,888	0.00%
2024/02/20	0	0.00	2	168.75	171.00	-2	3,902	-0.05%
2024/02/19	1	163.50	0	0.00	166.00	1	3,919	0.03%
2024/02/16	1	165.50	0	0.00	164.50	1	3,955	0.03%
2024/02/15	2	160.25	1	160.00	164.50	1	3,997	0.03%
2024/02/02	1	168.00	3	170.00	167.50	-2	3,971	-0.05%
2024/01/31	1.5	165.00	23	163.04	164.50	-21.5	4,101	-0.52%
2024/01/29	0	0.00	2	168.50	168.50	-2	4,291	-0.05%
2024/01/26	4	166.00	0	0.00	167.50	4	4,311	0.09%
2024/01/25	1.5	168.17	1	169.50	168.50	0.5	4,326	0.01%
2024/01/23	12.6	168.10	1	168.00	167.50	11.6	4,315	0.27%
2024/01/22	6.5	173.62	0	0.00	171.50	6.5	4,243	0.15%
2024/01/19	7	174.86	6	175.50	174.50	1	4,191	0.02%
2024/01/18	1	183.00	0	0.00	180.00	1	4,164	0.02%
2024/01/17	0	0.00	0.2	181.03	182.00	-0.2	4,130	0.00%
2024/01/16	3.2	176.91	1	179.50	181.00	2.2	4,066	0.05%
2024/01/09	0	0.00	14	183.43	184.00	-14	4,048	-0.35%
2024/01/08	0	179.50	0	0.00	179.50	0	4,015	0.00%
2024/01/04	0	0.00	1	179.00	179.00	-1	3,979	-0.03%
2023/12/29	1	176.50	0	0.00	175.00	1	3,927	0.03%
2023/12/26	0	179.00	1	182.00	183.50	-1	3,870	-0.03%
2023/12/25	0	0.00	0.4	176.00	178.00	-0.4	3,847	-0.01%
2023/12/20	0	0.00	1	176.00	177.50	-1	3,705	-0.03%
2023/12/19	1	180.00	1	179.00	180.50	0	3,657	0.00%
2023/12/18	2	177.00	0	0.00	181.50	2	3,630	0.06%
2023/12/15	3	183.50	0	0.00	182.50	3	3,580	0.08%
2023/12/14	0	0.00	0	185.00	189.00	0	3,531	0.00%
2023/12/13	8	173.50	6	176.08	178.50	2	3,451	0.06%
2023/12/12	4	166.88	2	171.00	169.00	2	3,381	0.06%
2023/12/11	6	167.67	0	0.00	169.50	6	3,327	0.18%
2023/12/07	1	178.00	15	176.63	176.50	-14	3,361	-0.42%
2023/12/06	0	172.25	1	173.00	174.00	-1	3,301	-0.03%
2023/12/05	0	0.00	1	167.00	170.00	-1	3,288	-0.03%
2023/11/29	0	0.00	1	160.50	161.00	-1	3,255	-0.03%
2023/11/27	0	157.00	0	0.00	157.50	0	3,252	0.00%
2023/11/24	0	0.00	1	154.50	155.50	-1	3,251	-0.03%
2023/11/23	8	153.00	0	0.00	152.50	8	3,247	0.25%
2023/11/21	1	153.50	1	155.00	154.50	0	3,232	0.00%
2023/11/17	4	151.25	0	0.00	152.50	4	3,185	0.13%
2023/11/16	0	0.00	1	157.00	160.00	-1	3,081	-0.03%
2023/11/15	6	154.50	0	0.00	155.00	6	3,046	0.20%
2023/11/13	0	0.00	2.4	146.79	149.50	-2.4	2,977	-0.08%
2023/11/10	1	144.50	0	0.00	146.00	1	2,987	0.03%
2023/11/09	2.2	145.05	9	145.28	146.00	-6.8	2,962	-0.23%
2023/11/08	1	143.00	0	0.00	142.00	1	2,866	0.03%
2023/11/07	5.2	138.83	2	139.75	140.50	3.2	2,836	0.11%
2023/11/06	4	135.75	5	135.20	136.00	-1	2,786	-0.04%
2023/11/01	0	0.00	2	122.00	122.00	-2	2,753	-0.07%
2023/10/26	0	124.50	0	0.00	124.50	0	2,888	0.00%
2023/10/25	0	0.00	1	126.00	124.50	-1	2,963	-0.03%
2023/10/24	0	0.00	1	127.00	127.00	-1	3,057	-0.03%
2023/10/20	3	118.17	0	0.00	120.00	3	3,084	0.10%
2023/10/18	2	122.50	0	0.00	122.50	2	3,030	0.07%
2023/10/17	1	122.50	0	0.00	122.50	1	3,006	0.03%
2023/10/13	5	123.50	6	122.92	123.00	-1	2,988	-0.03%
2023/10/12	0	0.00	1	122.50	122.00	-1	2,975	-0.03%
2023/10/11	1	121.50	2	120.25	121.50	-1	2,999	-0.03%
2023/10/06	0	116.00	0	0.00	117.00	0	2,961	0.00%
2023/10/04	0	0.00	0	115.50	116.50	0	2,974	0.00%
2023/09/26	0	115.50	7	115.14	116.00	-7	2,996	-0.23%
2023/09/25	1	115.50	0	0.00	116.00	1	2,999	0.03%
2023/09/21	1	115.00	2	115.00	115.50	-1	2,990	-0.03%
2023/09/19	0	0.00	5	116.50	116.00	-5	2,999	-0.17%
2023/09/18	0	0.00	2	118.25	117.50	-2	3,005	-0.07%
2023/09/15	0	119.00	0	0.00	119.00	0	3,013	0.00%
2023/09/14	0	0.00	2	117.50	117.00	-2	3,019	-0.07%
2023/09/13	2	114.25	3	113.83	114.00	-1	3,051	-0.03%
2023/09/12	1	112.00	2	111.25	111.00	-1	3,193	-0.03%
2023/09/11	0	0.00	13	108.50	109.00	-13	3,202	-0.41%
2023/09/07	0	0.00	1	109.00	108.50	-1	3,254	-0.03%
2023/09/06	0	107.50	0	0.00	108.50	0	3,238	0.00%
2023/09/05	1	106.50	0	0.00	107.00	1	3,223	0.03%
2023/09/01	0	0.00	1	105.00	106.00	-1	3,263	-0.03%
2023/08/31	0	0.00	0	104.00	103.50	0	3,245	0.00%
2023/08/30	0	0.00	4	104.00	104.00	-4	3,273	-0.12%
2023/08/29	0	103.00	1	103.50	103.00	-1	3,281	-0.03%
2023/08/24	0	0.00	9	103.39	103.50	-9	3,389	-0.27%
2023/08/21	1	103.50	10	104.80	103.50	-9	3,414	-0.26%
2023/08/16	0	0.00	1	103.00	103.00	-1	3,413	-0.03%
2023/08/15	0	0.00	1	100.00	100.50	-1	3,393	-0.03%
2023/08/14	0	0.00	0.5	101.00	101.00	-0.5	3,380	-0.02%
2023/08/11	1	99.60	0	0.00	101.50	1	3,370	0.03%
2023/08/09	1	100.50	0	0.00	99.20	1	3,319	0.03%
2023/08/08	3	101.50	1	101.50	102.00	2	3,269	0.06%
2023/08/07	0	105.50	0	0.00	105.50	0	3,184	0.00%
2023/08/04	2	100.75	0	0.00	102.00	2	3,155	0.06%
2023/08/02	0	0.00	7	100.50	100.00	-7	3,135	-0.22%
2023/08/01	1	103.00	1	103.50	104.50	0	3,102	0.00%
2023/07/31	5	106.00	2	104.75	104.50	3	3,081	0.10%
2023/07/28	2	105.75	1	108.50	106.00	1	2,998	0.03%
2023/07/27	0	0.00	0.1	107.50	107.50	-0.1	2,930	0.00%
2023/07/26	0	104.50	4	105.00	105.00	-4	2,830	-0.14%
2023/07/25	3	101.00	0	0.00	101.00	3	2,777	0.11%
2023/07/21	0	0.00	1	100.00	100.50	-1	2,741	-0.04%
2023/07/20	0	0.00	1	101.00	101.00	-1	2,743	-0.04%
2023/07/19	0.1	100.50	2	101.00	100.50	-2	2,735	-0.07%
2023/07/17	1	100.50	0	0.00	101.00	1	2,708	0.04%
2023/07/14	0	0.00	1.4	101.65	102.50	-1.4	2,690	-0.05%
2023/07/13	0	0.00	2	101.75	101.00	-2	2,667	-0.07%
2023/07/12	7	101.29	0	0.00	103.00	7	2,674	0.26%
2023/07/10	1	100.50	1	99.80	99.70	0	2,662	0.00%
2023/07/06	0	100.50	26	99.50	100.50	-26	2,670	-0.97%
2023/07/05	1.4	101.35	0	0.00	101.00	1.4	2,645	0.05%
2023/07/04	1	100.00	1	99.41	101.00	0	2,629	0.00%
2023/07/03	0	0.00	1	99.50	99.60	-1	2,643	-0.04%
2023/06/30	14	97.60	1	97.60	98.00	13	2,652	0.49%
2023/06/29	0	0.00	1	97.40	97.60	-1	2,668	-0.04%
2023/06/28	1	96.80	8	97.40	97.30	-7	2,681	-0.26%
2023/06/27	1	94.20	1	94.91	95.00	0	2,651	0.00%
2023/06/21	10	94.90	0	0.00	94.90	10	2,572	0.39%
2023/06/20	26	94.31	0	0.00	94.00	26	2,542	1.02%
2023/06/19	2	94.30	0	0.00	94.10	2	2,484	0.08%
2023/06/16	16	97.33	0	0.00	95.20	16	2,404	0.67%
2023/06/15	31	104.65	43	104.70	105.00	-12	2,169	-0.55%
2023/06/14	0	0.00	1	105.51	106.00	-1	2,127	-0.05%
2023/06/13	2	105.25	0	0.00	105.00	2	2,111	0.09%
2023/06/12	6	104.00	0	105.00	104.50	6	2,124	0.28%
2023/06/08	3	105.50	0	0.00	105.00	3	2,121	0.14%
2023/06/07	3	105.00	0	0.00	106.00	3	2,122	0.14%
2023/06/05	0	0.00	2	105.50	105.50	-2	2,201	-0.09%
2023/06/01	2	104.00	0	0.00	105.00	2	2,171	0.09%
2023/05/31	0	0.00	0.2	106.00	106.00	-0.2	2,176	-0.01%
2023/05/30	0	0.00	1	105.50	105.50	-1	2,146	-0.05%
2023/05/29	3	104.00	0	0.00	104.50	3	2,125	0.14%
2023/05/26	0	0.00	2	104.25	105.00	-2	2,109	-0.09%
2023/05/25	3	103.33	1	104.00	104.00	2	2,099	0.10%
2023/05/24	4	102.88	1.2	102.23	104.50	2.8	2,093	0.13%
2023/05/23	2	104.00	1	103.50	103.50	1	2,073	0.05%
2023/05/22	3	104.50	1.1	104.91	104.50	1.9	2,046	0.09%
2023/05/19	2	102.50	1.1	103.45	103.50	0.9	2,015	0.04%
2023/05/18	0	0.00	1.5	101.86	102.00	-1.5	1,999	-0.08%
2023/05/17	2	101.00	0.1	100.00	100.50	1.9	1,994	0.10%
2023/05/16	1	100.50	0	0.00	100.00	1	1,986	0.05%
2023/05/15	4	98.95	2	99.05	99.20	2	1,974	0.10%
2023/05/09	0	0.00	2	98.30	98.40	-2	1,981	-0.10%
2023/05/05	0	0.00	1	98.10	98.00	-1	2,018	-0.05%
2023/05/04	0	0.00	1	98.50	98.70	-1	2,026	-0.05%
2023/05/03	0	0.00	5	98.70	98.70	-5	2,022	-0.25%
2023/04/28	0	0.00	0	96.50	97.00	0	2,006	0.00%
2023/04/25	1	94.50	1	94.70	94.40	0	1,982	0.00%
2023/04/24	1	93.90	0	0.00	94.00	1	1,963	0.05%
2023/04/21	0	0.00	2	94.60	94.60	-2	1,966	-0.10%
2023/04/20	1	95.30	0	0.00	95.10	1	1,957	0.05%
2023/04/19	1	96.20	0	0.00	95.40	1	1,972	0.05%
2023/04/17	2	95.30	1	94.90	95.40	1	1,967	0.05%
2023/04/13	0	0.00	1	96.80	96.60	-1	1,921	-0.05%
2023/04/12	0	0.00	1	96.30	96.40	-1	1,919	-0.05%
2023/04/11	0	0.00	1	96.50	96.40	-1	1,917	-0.05%
2023/04/10	1	95.60	0	0.00	95.60	1	1,890	0.05%
2023/04/07	0	0.00	1	96.00	95.70	-1	1,879	-0.05%
2023/04/06	0	95.00	0	0.00	96.10	0	1,865	0.00%
2023/03/31	1	95.40	0	0.00	95.30	1	1,829	0.05%
2023/03/28	1	93.70	0	0.00	93.70	1	1,910	0.05%
2023/03/21	0	92.00	0	0.00	91.30	0	2,058	0.00%
2023/03/16	1	90.20	0	0.00	90.00	1	2,058	0.05%
2023/03/15	3	92.70	4	91.60	91.50	-1	2,025	-0.05%
2023/03/14	2	92.60	0	93.60	92.60	2	1,980	0.10%
2023/03/13	0	0.00	0	94.00	93.90	0	1,960	0.00%
2023/03/10	1	93.10	0	0.00	93.20	1	1,917	0.05%
2023/03/09	4	94.95	0	0.00	93.10	4	1,875	0.21%
2023/03/07	1	94.40	2.2	94.39	94.80	-1.2	1,766	-0.07%
2023/03/06	0	0.00	1	94.00	94.10	-1	1,747	-0.06%
2023/03/03	0	0.00	1.6	94.00	94.30	-1.6	1,737	-0.09%
2023/03/01	2	89.70	2	91.30	91.00	0	1,697	0.00%
2023/02/23	0	0.00	10	92.19	92.30	-10	1,670	-0.60%
2023/02/14	0	0.00	1	90.70	90.50	-1	1,714	-0.06%
2023/02/13	0	0.00	0	89.90	90.20	0	1,721	0.00%
2023/02/10	0	0.00	1	89.30	89.50	-1	1,717	-0.06%
2023/02/09	0	0.00	2.1	89.52	89.30	-2.1	1,708	-0.12%
2023/02/07	0	0.00	0.1	89.20	89.60	-0.1	1,718	-0.01%
2023/02/03	2	89.20	1	88.30	89.50	1	1,685	0.06%
2023/02/02	1.1	87.30	0	0.00	87.60	1.1	1,658	0.06%
2023/01/16	6	85.30	6	85.90	85.30	0	1,644	0.00%
2023/01/10	0	0.00	0.1	87.40	87.60	-0.1	1,755	0.00%
2023/01/09	0	0.00	1	87.40	87.40	-1	1,789	-0.06%
2023/01/05	0.1	85.60	0	0.00	85.50	0.1	1,801	0.01%
2022/12/21	0	0.00	1	85.80	86.30	-1	1,934	-0.05%
2022/12/19	0	0.00	1	87.50	87.70	-1	1,849	-0.05%
2022/12/15	0	0.00	5	85.08	84.60	-5	1,714	-0.29%
2022/12/08	0	0.00	1	85.00	84.80	-1	1,932	-0.05%
2022/12/07	1	84.50	0	0.00	84.10	1	1,916	0.05%
2022/12/01	1	83.40	0	0.00	83.30	1	1,935	0.05%
2022/11/29	0	82.00	1	82.00	82.80	-1	1,954	-0.05%
2022/11/16	1	82.00	5	82.00	81.70	-4	1,961	-0.20%
2022/11/14	0	0.00	0	82.20	82.30	0	1,939	0.00%
2022/11/11	2	82.00	0.1	81.97	82.00	1.9	1,936	0.10%
2022/11/10	0	81.70	0	81.74	81.00	0	1,934	0.00%
2022/11/09	0	0.00	1	82.00	82.20	-1	1,943	-0.05%
2022/11/08	5	80.80	0	80.90	80.50	5	1,934	0.26%
2022/11/07	0.1	80.20	0	0.00	80.20	0.1	1,929	0.00%
2022/11/04	3	80.30	2	80.30	80.30	1	1,935	0.05%
2022/11/03	1	80.30	0	0.00	79.90	1	1,928	0.05%
2022/10/26	0	0.00	0.2	79.20	79.20	-0.2	2,057	-0.01%
2022/10/14	1	80.20	0	0.00	79.30	1	1,882	0.05%
2022/10/11	1	80.90	2	80.70	80.40	-1	1,848	-0.05%
2022/10/07	2	83.90	8	83.51	84.00	-6	1,823	-0.33%
2022/10/06	1	83.40	0	0.00	83.00	1	1,821	0.05%
2022/10/05	0	0.00	0.1	82.30	82.80	-0.1	1,824	0.00%
2022/10/04	2.1	80.60	0	0.00	81.20	2.1	1,804	0.12%
2022/09/30	0.2	82.40	0	0.00	82.40	0.2	1,802	0.01%
2022/09/29	4	84.15	2.2	83.38	83.40	1.8	1,809	0.10%
2022/09/13	0	0.00	1	82.40	81.90	-1	1,586	-0.06%
2022/09/12	1	81.00	4	80.90	81.20	-3	1,627	-0.18%
2022/09/08	1	78.60	1	80.00	81.70	0	1,700	0.00%
2022/09/07	1	79.00	1	78.60	78.60	0	1,830	0.00%
2022/09/01	0.2	80.70	0	0.00	81.20	0.2	1,928	0.01%
2022/08/31	1	80.70	0	0.00	81.60	1	1,925	0.05%
2022/08/29	0.1	81.00	0	0.00	80.80	0.1	1,932	0.01%
2022/08/23	0	0.00	1	82.30	82.30	-1	1,929	-0.05%
2022/08/18	0	0.00	1	82.80	83.30	-1	1,944	-0.05%
2022/08/16	0	0.00	0.2	83.60	83.70	-0.2	1,927	-0.01%
2022/08/12	0	0.00	1	84.50	84.40	-1	1,901	-0.05%
2022/08/09	2	81.70	34	84.11	85.30	-32	1,893	-1.69%
2022/08/03	0	0.00	2	77.30	77.50	-2	1,796	-0.11%
2022/07/28	0	0.00	1	78.20	78.40	-1	1,784	-0.06%
2022/07/22	1	76.40	0	0.00	76.60	1	1,804	0.06%
2022/07/14	1	75.00	0	0.00	74.70	1	1,819	0.06%
2022/07/06	0	74.60	0	0.00	74.00	0	1,752	0.00%
2022/07/01	2	74.05	0	0.00	74.10	2	1,777	0.11%
2022/06/24	0	0.00	2	77.40	77.30	-2	1,715	-0.12%
2022/06/21	0	74.50	0	0.00	74.70	0	1,652	0.00%
2022/06/20	1	74.10	0	0.00	73.20	1	1,626	0.06%
2022/06/17	12	75.02	0	0.00	74.90	12	1,580	0.76%
2022/06/16	20.1	76.71	0	0.00	76.30	20.1	1,504	1.34%
2022/06/15	1	85.50	0	0.00	84.70	1	1,363	0.07%
2022/06/14	2	85.80	0	0.00	85.70	2	1,313	0.15%
2022/06/13	1	86.60	0	0.00	86.50	1	1,296	0.08%
2022/06/08	0	0.00	1	87.10	87.30	-1	1,256	-0.08%
2022/06/01	0	0.00	1	86.20	86.00	-1	1,311	-0.08%
2022/05/31	1	85.40	2	85.75	86.40	-1	1,314	-0.08%
2022/05/27	0	0.00	2	83.70	83.50	-2	1,299	-0.15%
2022/05/24	1	82.10	0	0.00	81.80	1	1,350	0.07%
2022/05/18	1	82.10	1	82.80	82.60	0	1,380	0.00%
2022/05/16	0	0.00	1	82.60	82.40	-1	1,390	-0.07%
2022/05/13	0	81.80	1	82.10	81.80	-1	1,385	-0.07%
2022/05/11	1	81.00	1	80.90	81.00	0	1,411	0.00%
2022/05/10	0	82.10	0	0.00	82.80	0	1,434	0.00%
2022/05/06	1	82.70	0	0.00	82.80	1	1,508	0.07%
2022/04/29	1	82.30	0	0.00	82.50	1	1,638	0.06%
2022/04/27	1	82.00	0	0.00	82.20	1	1,687	0.06%
2022/04/26	1	83.60	0	0.00	83.20	1	1,712	0.06%
2022/04/22	0	85.10	0	0.00	85.00	0	1,740	0.00%
2022/04/20	0.1	86.09	0.1	88.80	85.60	0.1	1,828	0.00%
2022/04/18	0.1	85.80	0	0.00	85.70	0.1	1,937	0.00%
2022/04/13	1	86.90	1	86.00	86.30	0	2,088	0.00%
2022/04/12	2.1	85.56	0	0.00	85.20	2.1	2,112	0.10%
2022/04/11	0	86.50	0	0.00	85.60	0	2,155	0.00%
2022/04/07	4	86.83	0	0.00	86.50	4	2,146	0.19%
2022/04/06	2	87.40	0	0.00	87.50	2	2,130	0.09%
2022/04/01	2	88.70	0	0.00	88.70	2	2,118	0.09%
2022/03/29	2	90.30	0	0.00	90.10	2	2,136	0.09%
2022/03/28	0	0.00	4	90.70	90.90	-4	2,161	-0.19%
2022/03/10	2	90.15	0	0.00	90.40	2	2,217	0.09%
2022/03/08	2	89.00	0	0.00	88.50	2	2,189	0.09%
2022/03/07	2	89.50	1	90.10	90.00	1	2,180	0.05%
2022/03/01	2	91.20	4	90.40	91.10	-2	2,190	-0.09%
2022/02/24	1	89.60	2	89.80	90.00	-1	2,189	-0.05%
2022/02/22	1	90.50	0	0.00	91.30	1	2,164	0.05%
2022/02/16	1	90.80	0	0.00	90.70	1	2,184	0.05%
2022/02/14	0	0.00	1	90.50	90.40	-1	2,183	-0.05%
2022/02/09	0	0.00	16	89.90	90.90	-16	2,188	-0.73%
2022/02/07	1	88.00	1	88.10	88.00	0	2,115	0.00%
2022/01/21	0	0.00	1	90.10	90.30	-1	2,016	-0.05%
2022/01/20	0	0.00	1	89.90	90.30	-1	1,986	-0.05%
2022/01/18	0	0.00	2	89.00	88.80	-2	1,932	-0.10%
2022/01/17	0.2	87.90	0	0.00	88.00	0.2	1,902	0.01%
2022/01/12	0	0.00	2	88.60	88.60	-2	1,897	-0.11%
2022/01/11	1	87.70	3	87.93	88.50	-2	1,856	-0.11%
2022/01/07	0	0.00	1	85.70	86.70	-1	1,783	-0.06%
2022/01/05	1	83.90	1	85.00	85.00	0	1,700	0.00%
2022/01/04	0	0.00	5	84.00	84.30	-5	1,688	-0.30%
2022/01/03	0	0.00	1	82.60	82.40	-1	1,660	-0.06%
2021/12/27	0	0.00	1	82.10	82.40	-1	1,705	-0.06%
2021/12/23	0	0.00	0.2	82.00	82.20	-0.2	1,721	-0.01%
2021/12/17	2	81.70	1	81.70	82.00	1	1,716	0.06%
2021/12/02	0	0.00	2	81.00	80.90	-2	1,816	-0.11%
2021/11/24	2	80.50	0	0.00	80.40	2	1,826	0.11%
2021/11/15	1	81.60	0	0.00	82.00	1	1,847	0.05%
2021/11/12	3	81.47	0	0.00	81.40	3	1,867	0.16%
2021/11/10	2	81.70	0	0.00	81.70	2	1,930	0.10%
2021/11/05	0	0.00	1	79.90	79.60	-1	1,960	-0.05%
2021/11/03	1	80.40	0	0.00	80.70	1	2,023	0.05%
2021/11/01	1	80.00	0	0.00	80.20	1	2,053	0.05%
2021/10/28	1	80.10	1	80.20	80.30	0	2,072	0.00%
2021/10/27	2	79.65	0	0.00	79.80	2	2,081	0.10%
2021/10/20	0	0.00	10	79.28	79.00	-10	2,262	-0.44%
2021/10/19	2	78.90	0	0.00	78.80	2	2,261	0.09%
2021/10/14	1	79.00	0	0.00	79.20	1	2,328	0.04%
2021/10/06	2	76.80	0	0.00	76.80	2	2,358	0.08%
2021/10/04	0	0.00	5	77.28	77.40	-5	2,391	-0.21%
2021/09/29	1	76.70	1	77.00	76.90	0	2,456	0.00%
2021/09/27	1	77.00	0	0.00	77.50	1	2,515	0.04%
2021/09/22	2	77.30	0	0.00	77.00	2	2,504	0.08%
2021/09/08	0	0.00	1	78.10	77.80	-1	2,937	-0.03%
2021/08/27	0	0.00	21	79.20	79.30	-21	3,300	-0.64%
2021/08/25	0	0.00	10	79.70	79.80	-10	3,594	-0.28%
2021/08/23	0	0.00	10	79.10	79.20	-10	3,875	-0.26%
2021/08/19	0	0.00	3	78.60	78.30	-3	5,315	-0.06%
2021/08/18	0	0.00	6	78.02	78.50	-6	5,471	-0.11%
2021/08/16	0	0.00	0.1	77.50	77.00	-0.1	5,669	0.00%
2021/08/12	1	78.00	0	0.00	77.90	1	5,719	0.02%
2021/08/10	4	77.80	0	0.00	77.90	4	5,787	0.07%
2021/08/06	1	79.30	0	0.00	79.40	1	5,826	0.02%
2021/08/03	2	79.50	0	0.00	79.80	2	6,111	0.03%
2021/07/26	2	82.35	1	82.40	82.50	1	6,244	0.02%
2021/07/21	0	0.00	1	80.50	80.50	-1	6,284	-0.02%
2021/07/15	0	0.00	1	81.30	81.30	-1	6,323	-0.02%
2021/07/14	5	80.00	0	0.00	80.40	5	6,340	0.08%
2021/07/08	2	81.70	0	81.50	80.70	2	6,456	0.03%
2021/07/07	2	80.90	0	0.00	81.30	2	6,494	0.03%
2021/07/01	1	79.60	0	0.00	79.20	1	6,857	0.01%
2021/06/28	0.1	81.60	1	81.40	81.30	-1	6,851	-0.01%
2021/06/25	0	0.00	3	82.00	81.40	-3	6,849	-0.04%
2021/06/24	3	81.40	4	81.95	81.20	-1	6,808	-0.01%
2021/06/22	0.1	79.00	0	0.00	79.00	0.1	6,742	0.00%
2021/06/21	1	78.80	0	0.00	79.00	1	6,735	0.01%
2021/06/18	0	0.00	5.1	79.21	80.30	-5.1	6,686	-0.08%
2021/06/17	0	0.00	5	78.60	78.70	-5	6,623	-0.08%
2021/06/11	4	78.10	6	78.40	78.40	-2	6,606	-0.03%
2021/06/10	20	77.40	10	77.73	77.40	10	6,613	0.15%
2021/06/09	4	77.25	0	0.00	77.10	4	6,596	0.06%
2021/06/08	11	77.21	0	0.00	77.40	11	6,587	0.17%
2021/06/07	2	76.50	0	0.00	77.20	2	6,576	0.03%
2021/06/02	14	79.72	24	80.02	78.20	-10	6,403	-0.16%
2021/06/01	36.1	79.41	0	0.00	81.60	36.1	6,172	0.58%
2021/05/31	4	78.10	1	78.00	77.80	3	5,989	0.05%
2021/05/28	12	77.32	9	77.37	77.40	3	5,927	0.05%
2021/05/27	4	76.40	0	0.00	76.40	4	5,755	0.07%
2021/05/26	1	76.03	0	0.00	76.30	1	4,572	0.02%
2021/05/24	1	77.80	0	0.00	77.40	1	4,333	0.02%
2021/05/19	1	77.80	0	0.00	78.00	1	4,168	0.02%
2021/05/18	2	78.70	0	0.00	79.00	2	4,135	0.05%
2021/05/13	1	78.80	0	0.00	79.20	1	4,024	0.02%
2021/05/12	3.1	79.00	1	81.20	80.40	2.1	3,944	0.05%
2021/05/11	3	79.60	0	0.00	79.30	3	3,809	0.08%
2021/05/10	0	0.00	1	84.00	82.20	-1	3,714	-0.03%
2021/05/05	2	81.20	0	0.00	80.70	2	3,613	0.06%
2021/05/04	6	81.62	1	83.10	83.40	5	3,580	0.14%
2021/05/03	0.2	85.00	0	0.00	84.60	0.2	3,524	0.00%
2021/04/28	3	85.07	0	0.00	84.80	3	3,514	0.09%
2021/04/27	4	85.30	0	0.00	85.00	4	3,485	0.11%
2021/04/26	0	0.00	2	86.10	86.30	-2	3,460	-0.06%
2021/04/23	1	85.90	0	0.00	85.80	1	3,460	0.03%
2021/04/22	1	86.40	0	0.00	86.40	1	3,458	0.03%
2021/04/21	1	86.30	0	0.00	86.20	1	3,456	0.03%
2021/04/20	0	0.00	2	88.00	87.80	-2	3,401	-0.06%
2021/04/19	3	87.83	0	0.00	88.10	3	3,368	0.09%
2021/04/16	1.1	88.03	0	0.00	88.10	1.1	3,317	0.03%
2021/04/15	3	88.90	0	0.00	88.40	3	3,302	0.09%
2021/04/14	0	0.00	1	89.50	89.70	-1	3,266	-0.03%
2021/04/13	7	90.56	11	90.10	89.40	-4	3,223	-0.12%
2021/04/12	28	91.77	12	92.46	92.00	16	3,167	0.51%
2021/04/09	9.1	93.37	0	0.00	90.60	9.1	3,092	0.29%
2021/04/08	0.2	105.75	0	0.00	106.00	0.2	2,787	0.01%
2021/04/07	3	105.67	0	0.00	106.00	3	2,713	0.11%
2021/04/01	0	0.00	0.1	102.00	103.00	-0.1	2,630	0.00%
2021/03/31	1	102.00	0.1	102.50	101.50	0.9	2,579	0.04%
2021/03/29	0.1	100.50	0	0.00	100.50	0.1	2,481	0.00%
2021/03/26	1	103.00	1	102.00	99.40	0	2,445	0.00%
2021/03/25	1	102.50	1	101.50	102.00	0	2,400	0.00%
2021/03/22	0	0.00	1	95.20	96.70	-1	2,266	-0.04%
2021/03/19	0	0.00	1	96.10	95.30	-1	2,255	-0.04%
2021/03/18	0	0.00	1	96.20	95.70	-1	2,194	-0.05%
2021/03/17	2	95.50	2	95.60	95.20	0	2,161	0.00%
2021/03/16	1	96.40	2	97.25	95.70	-1	2,135	-0.05%
2021/03/15	3	95.50	3	95.63	95.60	0	2,098	0.00%
2021/03/12	1	96.30	1	96.60	96.60	0	2,094	0.00%
2021/03/08	2	94.10	0	0.00	93.90	2	2,067	0.10%
2021/03/05	1	93.50	0	0.00	94.30	1	2,065	0.05%
2021/03/04	1	93.80	1	94.70	94.10	0	2,107	0.00%
2021/03/02	1	93.80	1	92.60	92.60	0	2,065	0.00%
2021/02/26	3	93.90	2	93.65	93.80	1	2,036	0.05%
2021/02/25	2	94.55	2	94.24	95.00	0	1,980	0.00%
2021/02/23	0	0.00	1	91.30	91.20	-1	1,927	-0.05%
2021/02/22	0	0.00	1.2	89.56	90.80	-1.2	1,903	-0.06%
2021/02/19	1	87.70	0	0.00	88.50	1	1,872	0.05%
2021/02/18	1	88.00	0	0.00	88.30	1	1,850	0.05%
2021/02/17	1.2	88.01	1.2	89.17	88.10	0	1,825	0.00%
2021/02/05	1	87.01	0	0.00	87.40	1	1,782	0.06%
2021/02/03	0.2	87.60	0	0.00	88.40	0.2	1,793	0.01%
2021/02/01	0.2	87.10	1	87.80	87.20	-0.9	1,789	-0.05%
2021/01/27	1	88.50	2	89.30	90.00	-1	1,771	-0.06%
2021/01/26	0	0.00	2	89.50	87.90	-2	1,748	-0.11%
2021/01/25	1	88.30	3	88.20	88.60	-2	1,712	-0.12%
2021/01/18	2	87.40	1	87.30	87.40	1	1,647	0.06%
2021/01/15	0	0.00	3	87.00	86.90	-3	1,637	-0.18%
2021/01/14	2	85.20	0	0.00	86.40	2	1,702	0.12%
2021/01/08	2	87.30	0	0.00	86.60	2	1,661	0.12%
2021/01/04	0	0.00	4	86.13	85.80	-4	1,579	-0.25%
2020/12/31	0	0.00	1	85.70	86.20	-1	1,601	-0.06%
2020/12/29	1	85.30	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	2	85.60	0	0.00	85.50	2	1,638	0.12%
2020/12/09	0	0.00	2	87.70	88.00	-2	1,728	-0.12%
2020/12/08	0	0.00	2	87.25	86.80	-2	1,708	-0.12%
2020/12/03	0	0.00	1	87.40	86.80	-1	1,691	-0.06%
2020/12/02	0	0.00	2	86.90	87.20	-2	1,669	-0.12%
2020/11/30	0	0.00	2	86.10	85.40	-2	1,667	-0.12%
2020/11/27	1	85.30	0	0.00	85.30	1	1,609	0.06%
2020/11/26	1	85.50	0	0.00	85.70	1	1,624	0.06%
2020/11/25	1	85.70	0	0.00	85.60	1	1,656	0.06%
2020/11/24	1	85.70	0	0.00	85.60	1	1,648	0.06%
2020/11/23	0	0.00	1	86.60	86.30	-1	1,639	-0.06%
2020/11/20	2	85.75	0	0.00	85.90	2	1,649	0.12%
2020/11/19	1	85.80	0	0.00	85.80	1	1,658	0.06%
2020/11/16	0	0.00	1	86.60	86.70	-1	1,696	-0.06%
2020/11/11	2	86.10	0	0.00	85.70	2	1,788	0.11%
2020/11/06	0	0.00	0.1	87.50	86.80	-0.1	1,853	-0.01%
2020/10/22	1	83.30	6	85.58	84.40	-5	2,073	-0.24%
2020/10/21	1	83.90	0	0.00	83.50	1	1,992	0.05%
2020/10/14	0	0.00	1	85.00	84.40	-1	2,098	-0.05%
2020/10/08	2	84.50	1	83.40	83.40	1	2,170	0.05%
2020/10/07	0	0.00	0	84.50	83.70	0	2,178	0.00%
2020/09/25	1	83.80	0	0.00	84.00	1	2,359	0.04%
2020/09/24	1	83.50	0	0.00	83.30	1	2,370	0.04%
2020/09/23	2	83.50	0	0.00	84.90	2	2,376	0.08%
2020/09/17	5	85.50	0	0.00	84.70	5	2,403	0.21%
2020/09/11	1	86.40	0	0.00	87.40	1	2,507	0.04%
2020/09/01	2	87.55	0	0.00	88.20	2	2,614	0.08%
2020/08/31	1	88.70	0	0.00	88.50	1	2,622	0.04%
2020/08/26	2	88.90	0	0.00	89.60	2	2,656	0.08%
2020/08/25	0	0.00	1	91.00	90.70	-1	2,724	-0.04%
2020/08/24	0	0.00	2	90.30	90.50	-2	2,807	-0.07%
2020/08/21	2	88.30	0	0.00	88.70	2	2,848	0.07%
2020/08/20	3	89.20	2	87.00	87.30	1	2,879	0.03%
2020/08/19	1	91.70	3	91.53	90.90	-2	2,869	-0.07%
2020/08/18	2	90.10	2	90.55	89.40	0	2,831	0.00%
2020/08/17	1	88.80	0	0.00	88.20	1	2,788	0.04%
2020/08/13	1	88.60	0	88.40	88.30	1	2,772	0.04%
2020/08/12	1	86.10	1.1	88.43	88.70	-0.1	2,751	0.00%
2020/08/11	4	89.95	0	0.00	88.60	4	2,706	0.15%
2020/08/10	1	89.10	6	91.05	93.60	-5	2,642	-0.19%
2020/08/06	1	87.80	0	0.00	88.00	1	2,590	0.04%
2020/08/04	0	0.00	2	86.50	85.50	-2	2,613	-0.08%
2020/08/03	2	85.25	0	0.00	84.60	2	2,674	0.07%
2020/07/31	3	85.53	1	87.00	86.90	2	2,748	0.07%
2020/07/30	0	0.00	2	86.70	87.20	-2	2,763	-0.07%
2020/07/28	4	85.20	0	0.00	84.30	4	2,800	0.14%
2020/07/23	0	0.00	2	89.60	89.10	-2	2,896	-0.07%
2020/07/22	0	0.00	6	86.35	87.80	-6	2,882	-0.21%
2020/07/21	6	87.70	0	0.00	87.70	6	2,910	0.21%
2020/07/17	0	0.00	8	88.10	87.50	-8	2,895	-0.28%
2020/07/16	8	87.50	0	0.00	87.50	8	2,931	0.27%
2020/07/15	0	0.00	1	87.20	87.40	-1	2,961	-0.03%
2020/07/14	0	0.00	2	87.45	86.20	-2	2,996	-0.07%
2020/07/13	1	85.70	0	0.00	86.80	1	2,998	0.03%
2020/07/10	1	85.90	2	86.35	85.60	-1	3,010	-0.03%
2020/07/09	0	0.00	2	86.10	85.50	-2	3,011	-0.07%
2020/07/07	3	85.27	0	0.00	83.70	3	3,012	0.10%
2020/07/06	0	0.00	1	87.30	87.30	-1	3,034	-0.03%
2020/07/03	0	0.00	1	87.50	87.30	-1	3,096	-0.03%
2020/07/02	1	84.80	1	86.00	86.10	0	3,116	0.00%
2020/07/01	2	85.05	1	85.60	84.50	1	3,163	0.03%
2020/06/24	0	0.00	0.1	84.70	84.60	-0.1	3,222	0.00%
2020/06/23	0	0.00	5	86.68	85.20	-5	3,251	-0.15%
2020/06/18	1	83.50	0	0.00	83.50	1	3,244	0.03%
2020/06/15	2	84.55	0	0.00	84.40	2	3,339	0.06%
2020/06/12	3	85.33	0	0.00	85.00	3	3,360	0.09%
2020/06/11	0	0.00	1	88.00	86.40	-1	3,402	-0.03%
2020/06/10	1	86.20	1	87.50	87.40	0	3,425	0.00%
2020/06/09	1	86.50	1	88.00	87.00	0	3,494	0.00%
2020/06/05	1	86.60	0	0.00	86.00	1	3,605	0.03%
2020/06/03	0.1	87.90	1	87.10	88.00	-0.9	3,609	-0.02%
2020/06/02	1	88.00	0	0.00	88.40	1	3,584	0.03%
2020/06/01	0	0.00	11	88.76	88.50	-11	3,571	-0.31%
2020/05/29	22	84.19	54	85.75	86.00	-32	3,488	-0.92%
2020/05/28	2	84.10	4	84.58	83.90	-2	3,429	-0.06%
2020/05/27	31	83.86	0	0.00	83.90	31	3,425	0.90%
2020/05/26	1	82.10	5	82.04	82.00	-4	3,418	-0.12%
2020/05/22	0	0.00	2	79.65	79.50	-2	3,435	-0.06%
2020/05/14	1.3	80.80	0	0.00	80.80	1.3	3,366	0.04%
2020/05/13	2	81.00	0	0.00	80.80	2	3,352	0.06%
2020/05/08	2	79.65	2	81.00	79.70	0	3,288	0.00%
2020/05/07	2	81.80	0	0.00	80.50	2	3,226	0.06%
2020/05/05	1	82.40	0	0.00	82.00	1	3,118	0.03%
2020/05/04	3	81.70	0.2	82.30	81.80	2.8	3,118	0.09%
2020/04/30	0	0.00	2	84.80	84.40	-2	3,092	-0.06%
2020/04/29	1	84.00	0	0.00	84.50	1	3,080	0.03%
2020/04/28	0	0.00	4	82.98	83.30	-4	3,071	-0.13%
2020/04/27	2	82.00	0	0.00	81.70	2	3,080	0.06%
2020/04/24	0	0.00	4	82.55	82.20	-4	3,043	-0.13%
2020/04/23	0	0.00	5	81.80	81.90	-5	2,997	-0.17%
2020/04/22	6	81.07	0	0.00	81.10	6	2,983	0.20%
2020/04/20	1	82.50	4	83.28	83.50	-3	2,959	-0.10%
2020/04/17	1	81.90	1	82.40	81.80	0	2,946	0.00%
2020/04/09	1	77.80	1	78.30	77.80	0	2,804	0.00%
2020/04/08	0	0.00	2	83.20	82.80	-2	2,715	-0.07%
2020/04/07	0	0.00	12	83.40	82.40	-12	2,638	-0.45%
2020/04/06	0	0.00	1	81.20	81.50	-1	2,600	-0.04%
2020/04/01	0	0.00	1	78.40	79.00	-1	2,518	-0.04%
2020/03/27	1	76.00	1	76.40	76.60	0	2,388	0.00%
2020/03/26	2	73.60	0	0.00	74.60	2	2,320	0.09%
2020/03/24	1	71.00	0.4	71.30	71.10	0.6	2,250	0.03%
2020/03/20	0	0.00	4	76.53	72.00	-4	2,210	-0.18%
2020/03/19	14	73.82	0	0.00	73.10	14	2,187	0.64%
2020/03/18	6	76.75	0	0.00	76.00	6	2,117	0.28%
2020/03/17	1	75.00	0	0.00	76.90	1	2,086	0.05%
2020/03/11	1	81.70	2	84.85	81.70	-1	1,867	-0.05%
2020/03/05	0	0.00	0	84.00	83.30	0	1,790	0.00%
2020/03/02	0	0.00	2	81.90	82.00	-2	1,791	-0.11%
2020/02/27	2	81.60	0	0.00	83.50	2	1,830	0.11%
2020/02/26	3	81.83	0	0.00	81.30	3	1,827	0.16%
2020/02/24	1	83.90	0	0.00	83.60	1	1,857	0.05%
2020/02/21	2	84.75	0	0.00	84.50	2	1,857	0.11%
2020/02/20	1	86.50	0	0.00	85.60	1	1,862	0.05%
2020/02/18	0	0.00	2	86.00	85.40	-2	1,888	-0.11%
2020/02/17	1	86.00	0	0.00	85.80	1	1,905	0.05%
2020/02/13	2	86.80	0	0.00	86.70	2	1,937	0.10%
2020/02/05	1	85.20	2	85.30	86.00	-1	2,063	-0.05%
2020/02/04	2	84.90	0	85.70	85.20	2	2,060	0.10%
2020/01/31	0	0.00	2	87.10	85.90	-2	2,064	-0.10%
2020/01/20	1	88.70	0	0.00	88.50	1	2,038	0.05%
2019/12/25	1	89.80	0	0.00	89.90	1	2,168	0.05%
2019/12/16	1	89.60	0	0.00	89.30	1	2,302	0.04%
2019/12/05	0	0.00	4	90.75	90.90	-4	2,316	-0.17%
2019/12/03	0	89.30	0	0.00	89.00	0	2,417	0.00%
2019/11/29	2	89.00	0	0.00	88.50	2	2,384	0.08%
2019/11/28	2	90.00	0	0.00	89.70	2	2,365	0.08%
2019/11/27	2	90.45	0	0.00	90.00	2	2,392	0.08%
2019/11/05	0	0.00	1	97.00	97.40	-1	2,443	-0.04%
2019/11/04	1	95.60	0	0.00	96.50	1	2,435	0.04%
2019/11/01	0	0.00	1	94.40	94.80	-1	2,440	-0.04%
2019/10/29	0	0.00	1.1	97.27	97.10	-1.1	2,431	-0.04%
2019/10/28	1	99.80	0	0.00	97.00	1	2,418	0.04%
2019/10/25	0	0.00	1	96.70	96.70	-1	2,360	-0.04%
2019/10/23	1	94.30	0	0.00	94.10	1	2,307	0.04%
2019/10/07	1	94.10	1	92.90	93.20	0	2,268	0.00%
2019/10/03	0	0.00	0	91.00	91.40	0	2,260	0.00%
2019/10/01	0.1	90.40	0	0.00	90.60	0.1	2,272	0.00%
2019/09/25	0	0.00	4	92.50	93.90	-4	2,242	-0.18%
2019/09/11	0	0.00	1	91.80	91.00	-1	2,318	-0.04%
2019/09/09	2	91.40	18	91.44	90.40	-16	2,293	-0.70%
2019/09/06	19	91.92	20	94.02	91.70	-1	2,274	-0.04%
2019/09/03	1	87.90	0	0.00	88.10	1	2,180	0.05%
2019/09/02	0	0.00	1	89.50	89.00	-1	2,232	-0.04%
2019/08/30	3	88.60	5	89.26	88.20	-2	2,272	-0.09%
2019/08/29	0	0.00	1	88.60	87.60	-1	2,249	-0.04%
2019/08/27	1	88.20	0	0.00	88.20	1	2,240	0.04%
2019/08/26	7	85.40	33	86.57	86.20	-26	2,195	-1.18%
2019/08/23	0	0.00	1	87.90	87.00	-1	2,186	-0.05%
2019/08/21	7	87.30	1	88.40	87.10	6	2,230	0.27%
2019/08/20	6	86.40	0	0.00	86.20	6	2,196	0.27%
2019/08/19	13	87.28	0	0.00	87.20	13	2,191	0.59%
2019/08/14	9	88.50	0	0.00	89.60	9	2,135	0.42%
2019/08/13	0	0.00	36	89.11	90.00	-36	2,074	-1.74%
2019/08/12	0	0.00	1	82.90	87.70	-1	1,994	-0.05%
2019/08/07	15	78.13	0	0.00	78.70	15	1,894	0.79%
2019/08/06	15	76.53	0	0.00	77.90	15	1,910	0.78%
2019/08/01	20	79.26	100	78.82	79.40	-80	2,069	-3.87%
2019/07/31	0	0.00	178	79.44	79.40	-178	2,109	-8.44%	大賣/鉅額交易
2019/07/30	1	80.60	25	80.54	80.50	-24	2,138	-1.12%
2019/07/29	4	80.45	1.5	80.20	80.50	2.5	2,170	0.12%
2019/07/23	2	81.00	1	81.80	81.80	1	2,184	0.05%
2019/07/19	0	0.00	5	81.90	81.20	-5	2,188	-0.23%
2019/07/18	0	0.00	1	81.50	81.50	-1	2,183	-0.05%
2019/07/17	0	0.00	3	81.17	81.30	-3	2,173	-0.14%
2019/07/16	0	0.00	1.9	80.05	80.40	-1.9	2,153	-0.09%
2019/07/12	1	80.30	1	80.20	80.00	0	2,208	0.00%
2019/07/11	0	0.00	11	79.49	79.00	-11	2,249	-0.49%
2019/06/26	0	0.00	2	75.45	76.20	-2	2,257	-0.09%
2019/06/25	2	75.20	0	0.00	73.70	2	2,225	0.09%
2019/06/24	0.5	78.60	0	0.00	78.60	0.5	2,169	0.02%
2019/06/20	0	0.00	5	79.00	78.40	-5	2,083	-0.24%
2019/06/19	4	77.75	0	0.00	78.50	4	2,058	0.19%
2019/06/03	0	0.00	4	74.90	74.90	-4	2,044	-0.20%
2019/05/30	0	0.00	1	74.80	74.30	-1	2,051	-0.05%
2019/05/29	0	0.00	1	74.20	74.00	-1	2,063	-0.05%
2019/05/24	0	0.00	2	73.05	73.10	-2	2,004	-0.10%
2019/05/13	4	71.30	0	0.00	71.40	4	1,910	0.21%
2019/05/09	3	71.60	5	70.70	70.90	-2	1,900	-0.11%
2019/05/07	105	74.28	0	0.00	74.80	105	1,703	6.16%	大買/鉅額交易
2019/05/06	6	73.20	0	0.00	72.90	6	1,655	0.36%
2019/04/30	0	0.00	0.3	75.60	76.10	-0.3	1,601	-0.02%
2019/04/19	0	0.00	4	77.00	76.10	-4	1,616	-0.25%
2019/04/18	0	0.00	5	76.30	76.30	-5	1,597	-0.31%
2019/04/10	90	72.53	7	72.24	73.20	83	1,446	5.74%
2019/04/09	120	71.63	1	71.90	71.60	119	1,415	8.41%	大買/鉅額交易
2019/04/03	0	0.00	1	71.90	71.40	-1	1,369	-0.07%
2019/03/28	0	0.00	1	71.70	71.30	-1	1,323	-0.08%
2019/03/27	0	0.00	2	71.20	71.30	-2	1,318	-0.15%
2019/03/13	0	0.00	2	71.30	70.30	-2	1,343	-0.15%
2019/03/12	0	0.00	1	71.40	70.00	-1	1,336	-0.07%
2019/03/11	0	0.00	18	69.67	70.40	-18	1,329	-1.35%
2019/03/08	8	68.84	5	69.58	69.10	3	1,299	0.23%
2019/03/07	7	68.36	1	68.30	67.70	6	1,278	0.47%
2019/03/06	0	0.00	8	67.76	68.00	-8	1,264	-0.63%
2019/03/04	1	66.60	0	0.00	67.30	1	1,271	0.08%
2019/02/27	0	0.00	1	68.00	68.00	-1	1,256	-0.08%
2019/02/22	7	66.90	0	0.00	67.20	7	1,248	0.56%
2019/02/20	0	0.00	11	67.63	67.80	-11	1,232	-0.89%
2019/02/18	0	0.00	12	67.33	67.30	-12	1,236	-0.97%
2019/02/15	7	66.26	0	0.00	66.30	7	1,234	0.57%
2019/02/13	10	67.10	0	0.00	66.70	10	1,234	0.81%
2019/02/12	5	67.10	0	0.00	67.50	5	1,223	0.41%
2019/01/30	0	0.00	1	68.30	67.10	-1	1,211	-0.08%
2019/01/23	0	0.00	1	67.80	68.50	-1	1,232	-0.08%
2019/01/18	1	67.80	1	67.90	67.70	0	1,259	0.00%
2019/01/11	0	0.00	14	65.81	66.70	-14	1,347	-1.04%
2019/01/09	10	64.30	3.1	64.90	65.00	6.9	1,320	0.52%
2019/01/08	0	0.00	33	64.80	65.00	-33	1,325	-2.49%
2019/01/03	8	63.36	0	0.00	63.50	8	1,427	0.56%
2018/12/28	1	62.20	0	0.00	62.60	1	1,442	0.07%
2018/12/25	3	61.80	0	0.00	62.20	3	1,505	0.20%
2018/12/21	1	63.00	0	0.00	63.00	1	1,554	0.06%
2018/12/19	0	0.00	1	65.00	64.10	-1	1,558	-0.06%
2018/12/14	1	61.40	0	0.00	61.70	1	1,501	0.07%
2018/12/11	0	0.00	1	62.30	62.10	-1	1,508	-0.07%
2018/12/05	0	0.00	2	62.30	61.00	-2	1,515	-0.13%
2018/12/03	0	0.00	1	61.10	61.10	-1	1,503	-0.07%
2018/11/30	1	60.30	0	0.00	60.30	1	1,503	0.07%
2018/11/29	0	0.00	1	60.90	60.50	-1	1,478	-0.07%
2018/11/27	0	0.00	6	60.32	60.50	-6	1,463	-0.41%
2018/11/26	1	59.80	0	0.00	59.80	1	1,464	0.07%
2018/11/20	0	0.00	1	60.70	61.30	-1	1,445	-0.07%
2018/11/15	2	60.00	0	0.00	59.90	2	1,450	0.14%
2018/11/05	2	59.85	0	0.00	60.80	2	1,419	0.14%
2018/11/01	1	60.20	0	0.00	60.50	1	1,419	0.07%
2018/10/23	0	0.00	1	58.50	58.20	-1	1,352	-0.07%
2018/10/19	0	0.00	2	56.10	57.00	-2	1,304	-0.15%
2018/10/17	1	55.50	0	0.00	55.30	1	1,262	0.08%
2018/10/16	1	55.20	0	0.00	55.20	1	1,251	0.08%
2018/10/15	10	54.20	0	0.00	54.90	10	1,231	0.81%
2018/10/12	4	54.80	0	0.00	54.90	4	1,194	0.33%
2018/10/08	1	57.70	0	0.00	57.60	1	1,107	0.09%
2018/10/05	1	58.20	0	0.00	58.30	1	1,089	0.09%
2018/10/04	5	58.98	0	0.00	59.20	5	1,076	0.46%
2018/10/03	4	60.50	0	0.00	60.50	4	1,060	0.38%
2018/10/02	3	61.00	0	0.00	61.30	3	1,050	0.29%
2018/09/27	2	61.00	0	0.00	61.10	2	1,004	0.20%
2018/09/25	3	61.73	0	0.00	61.60	3	984	0.30%
2018/09/12	9	61.67	0	0.00	61.60	9	1,014	0.89%
2018/09/07	0	0.00	0	65.50	65.20	0	1,055	0.00%
2018/09/05	12	64.00	0	0.00	64.00	12	1,026	1.17%
2018/09/04	0	0.00	0	64.70	64.70	0	1,027	0.00%
2018/09/03	1	64.10	0	0.00	64.20	1	1,033	0.10%
2018/08/30	1	65.50	0	0.00	65.50	1	1,036	0.10%
2018/08/29	1	65.10	0	0.00	65.70	1	1,047	0.10%
2018/08/28	0	0.00	0.1	66.20	66.00	-0.1	1,054	-0.01%
2018/08/20	2	65.35	0	0.00	65.10	2	1,093	0.18%
2018/08/16	1	65.20	2	65.15	65.30	-1	1,092	-0.09%
2018/08/07	1	67.40	0	0.00	68.40	1	1,201	0.08%
2018/07/18	0	0.00	3	68.43	68.80	-3	1,154	-0.26%
2018/07/12	1.1	68.29	0	0.00	68.20	1.1	1,147	0.10%
2018/06/21	11	68.83	0	0.00	69.30	11	1,092	1.01%
2018/06/20	5	73.50	0	0.00	73.20	5	1,063	0.47%
2018/06/15	1	74.30	2	73.50	75.50	-1	1,023	-0.10%
2018/06/06	0	0.00	2	73.00	72.90	-2	978	-0.20%
2018/06/01	1	72.00	1	71.90	71.90	0	962	0.00%
2018/05/30	1	70.90	0	0.00	70.70	1	899	0.11%
2018/05/25	21	70.60	0	0.00	71.40	21	933	2.25%
2018/05/23	1	70.30	0	0.00	70.10	1	955	0.10%
2018/05/22	2	71.25	0	0.00	71.10	2	957	0.21%
2018/05/17	1	72.00	0	0.00	72.00	1	924	0.11%
2018/05/03	2	73.10	0	0.00	72.80	2	857	0.23%
2018/04/27	2	72.55	0	0.00	72.40	2	880	0.23%
2018/04/25	1	73.20	0	0.00	73.10	1	881	0.11%
2018/04/10	0	0.00	1	75.50	75.60	-1	862	-0.12%
2018/04/09	1	74.90	1	75.20	74.90	0	856	0.00%
2018/04/03	0	0.00	1	74.30	74.10	-1	846	-0.12%
2018/03/31	0	0.00	1	75.00	75.10	-1	837	-0.12%
2018/03/26	1	73.80	0	0.00	73.30	1	811	0.12%
2018/03/16	2	73.70	0	0.00	73.80	2	796	0.25%
2018/03/07	0	0.00	1	73.80	74.00	-1	752	-0.13%
2018/02/12	1	72.10	0	0.00	71.90	1	726	0.14%
2018/01/18	0	0.00	2	76.40	76.40	-2	696	-0.29%