台郡 (6269)-群益金鼎-新竹券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
100.0
漲跌
▲0.5
漲幅
+0.50%
成交量
3,822張
產業
上市電子零組件類股
1039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

台郡 (6269)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	5	100.00	17	98.98	100.00	-12	3,034	-0.40%
2024/05/16	0	0.00	0	99.60	99.50	0	3,005	0.00%
2024/05/15	1	99.30	0.3	99.00	98.70	0.7	2,998	0.02%
2024/05/13	0	0.00	4	100.88	101.00	-4	2,907	-0.14%
2024/05/10	1	99.20	23	100.50	100.50	-22	2,838	-0.78%
2024/05/09	8	99.75	0.1	99.63	100.00	7.9	2,742	0.29%
2024/05/08	0	0.00	1	99.20	98.90	-1	2,667	-0.04%
2024/05/07	3	98.90	8	98.19	99.20	-5	2,552	-0.20%
2024/05/06	20	98.37	10	97.03	96.90	10	2,375	0.42%
2024/05/03	16.1	97.30	47	97.14	97.20	-30.9	2,239	-1.38%
2024/05/02	0	0.00	4	94.30	94.70	-4	2,035	-0.20%
2024/04/30	2	91.40	0	0.00	91.40	2	1,911	0.10%
2024/04/29	1	95.30	1	95.30	94.70	0	1,811	0.00%
2024/04/25	1	92.20	2	92.30	92.50	-1	1,697	-0.06%
2024/04/19	7	92.00	0	0.00	90.70	7	1,637	0.43%
2024/04/17	0	0.00	0.2	92.20	92.90	-0.2	1,581	-0.01%
2024/04/15	1	92.00	4	92.15	92.90	-3	1,509	-0.20%
2024/04/11	1	92.50	1	92.70	92.80	0	1,466	0.00%
2024/04/09	1	91.90	1	92.00	92.20	0	1,445	0.00%
2024/04/08	1	91.50	1	91.60	91.60	0	1,422	0.00%
2024/04/02	0	0.00	8	91.76	92.00	-8	1,407	-0.57%
2024/03/29	8	91.25	0	0.00	91.20	8	1,412	0.57%
2024/03/28	1	91.20	2.1	91.90	91.70	-1.1	1,418	-0.08%
2024/03/27	0	0.00	2	90.80	90.60	-2	1,422	-0.14%
2024/03/26	0	0.00	1	89.60	89.50	-1	1,451	-0.07%
2024/03/25	10	91.10	1	90.30	90.50	9	1,465	0.61%
2024/03/22	0	0.00	2.1	90.97	91.20	-2.1	1,525	-0.14%
2024/03/21	26	91.83	2	91.65	91.50	24	1,523	1.58%
2024/03/20	0.2	91.80	2	91.10	91.20	-1.8	1,494	-0.12%
2024/03/19	118	89.85	1	89.90	89.90	117	1,426	8.20%	大買/鉅額交易
2024/03/18	0	0.00	2	88.60	88.60	-2	1,395	-0.14%
2024/03/15	1.2	89.03	1	89.40	88.90	0.2	1,389	0.01%
2024/03/14	0	0.00	3	89.00	89.00	-3	1,363	-0.22%
2024/03/13	5	88.00	0	0.00	87.90	5	1,347	0.37%
2024/03/12	0.2	87.70	4	88.03	88.30	-3.8	1,334	-0.28%
2024/03/08	1	86.00	0	0.00	85.70	1	1,324	0.08%
2024/03/07	2	87.05	1	86.40	86.40	1	1,302	0.08%
2024/03/06	5	87.38	0	0.00	87.10	5	1,289	0.39%
2024/03/04	2	86.90	20	86.80	86.90	-18	1,281	-1.40%
2024/03/01	1	86.50	0	0.00	87.10	1	1,280	0.08%
2024/02/27	1	86.80	0	0.00	86.80	1	1,274	0.08%
2024/02/23	10	87.80	0	0.00	87.80	10	1,267	0.79%
2024/02/22	3	87.60	5	87.62	87.50	-2	1,253	-0.16%
2024/02/21	4	86.88	5	86.92	87.10	-1	1,240	-0.08%
2024/02/20	0	0.00	2	86.75	86.60	-2	1,236	-0.16%
2024/02/19	10	86.60	4	86.50	86.90	6	1,223	0.49%
2024/02/16	8	84.51	1	84.80	84.80	7	1,206	0.58%
2024/02/15	1	84.80	1	84.60	84.60	0	1,175	0.00%
2024/02/02	0	0.00	2	85.30	85.20	-2	1,167	-0.17%
2024/02/01	1	85.90	0	0.00	85.70	1	1,169	0.09%
2024/01/30	1	86.10	0	0.00	85.60	1	1,188	0.08%
2024/01/26	2	86.10	2	85.75	85.60	0	1,194	0.00%
2024/01/25	0	0.00	15	85.90	86.30	-15	1,206	-1.24%
2024/01/24	1	85.80	1	86.00	86.10	0	1,224	0.00%
2024/01/23	2	85.05	0	0.00	85.10	2	1,243	0.16%
2024/01/22	3	84.87	1	84.90	84.90	2	1,242	0.16%
2024/01/19	1	85.10	1	84.60	84.80	0	1,250	0.00%
2024/01/18	1	84.80	20	84.90	84.80	-19	1,243	-1.53%
2024/01/17	0	0.00	3	86.03	86.00	-3	1,236	-0.24%
2024/01/12	0	0.00	10	87.15	87.00	-10	1,247	-0.80%
2024/01/11	0	0.00	7	87.17	87.30	-7	1,299	-0.54%
2024/01/10	0	0.00	30	86.88	87.10	-30	1,330	-2.25%
2024/01/09	0	0.00	1	87.70	87.40	-1	1,340	-0.07%
2024/01/05	0	0.00	1	86.40	86.40	-1	1,350	-0.07%
2024/01/02	0	0.00	1	88.20	88.20	-1	1,343	-0.07%
2023/12/29	28	88.98	0	0.00	88.30	28	1,334	2.10%
2023/12/28	2	89.00	0	0.00	88.80	2	1,339	0.15%
2023/12/27	1	88.20	0	0.00	88.80	1	1,336	0.07%
2023/12/26	2	88.15	0	0.00	88.00	2	1,325	0.15%
2023/12/25	1	88.30	1.1	88.42	88.40	-0.1	1,314	-0.01%
2023/12/21	1	88.80	0	0.00	88.90	1	1,258	0.08%
2023/12/20	0.1	89.30	1	89.70	89.50	-0.9	1,216	-0.07%
2023/12/18	1	88.20	1	88.10	88.10	0	1,093	0.00%
2023/12/15	1	87.90	1	87.80	88.00	0	1,078	0.00%
2023/12/14	0	0.00	1	86.70	87.40	-1	1,078	-0.09%
2023/12/11	1	86.60	1	86.30	86.20	0	1,075	0.00%
2023/12/08	1	86.60	1	86.90	86.40	0	1,070	0.00%
2023/12/07	1	87.70	1	87.00	87.00	0	1,061	0.00%
2023/12/04	1	88.90	1	88.60	88.60	0	1,078	0.00%
2023/11/29	0	0.00	1	88.50	88.50	-1	1,063	-0.09%
2023/11/27	1	88.00	1	87.10	87.10	0	1,059	0.00%
2023/11/22	1	87.40	0	0.00	87.50	1	1,023	0.10%
2023/11/20	4	87.23	2	87.00	87.00	2	999	0.20%
2023/11/17	1	87.40	0	0.00	87.00	1	990	0.10%
2023/11/15	1	86.30	0	0.00	86.70	1	983	0.10%
2023/11/08	1	84.70	0	0.00	85.20	1	990	0.10%
2023/11/03	0	0.00	1	84.50	84.50	-1	1,055	-0.09%
2023/11/02	1	84.40	0	0.00	84.30	1	1,065	0.09%
2023/11/01	0	82.80	0	0.00	83.00	0	1,066	0.00%
2023/10/26	0	0.00	0	85.80	85.40	0	1,269	0.00%
2023/10/25	0	87.10	0	0.00	86.30	0	1,528	0.00%
2023/10/24	0.1	86.00	0	0.00	86.20	0.1	1,559	0.00%
2023/10/23	2	85.00	0	0.00	85.30	2	1,583	0.13%
2023/10/20	1	86.20	0	0.00	86.00	1	1,596	0.06%
2023/10/19	2	88.45	1	87.10	87.80	1	1,627	0.06%
2023/10/18	0	0.00	1	85.60	85.60	-1	1,591	-0.06%
2023/10/16	0	0.00	1	88.60	88.40	-1	1,613	-0.06%
2023/10/13	1	89.00	1	88.70	88.90	0	1,631	0.00%
2023/10/12	1	88.70	0	0.00	88.70	1	1,630	0.06%
2023/10/04	1	87.50	0	0.00	87.30	1	1,645	0.06%
2023/10/03	0	0.00	5	88.20	88.20	-5	1,650	-0.30%
2023/09/25	0.3	88.90	0	0.00	88.90	0.3	1,713	0.01%
2023/09/22	1	87.80	0	0.00	87.70	1	1,727	0.06%
2023/09/21	0	0.00	0.2	87.90	87.70	-0.2	1,732	-0.01%
2023/09/13	1	88.30	0	0.00	88.30	1	1,762	0.06%
2023/09/12	0.1	88.50	0	0.00	88.50	0.1	1,775	0.01%
2023/09/11	1	88.70	0	0.00	88.10	1	1,797	0.06%
2023/09/06	0	0.00	0	92.10	92.40	0	1,824	0.00%
2023/08/30	0	0.00	2	90.10	89.90	-2	1,869	-0.11%
2023/08/18	0.1	89.40	0	0.00	89.50	0.1	2,068	0.00%
2023/08/17	0	89.50	0	0.00	89.00	0	2,071	0.00%
2023/08/16	0.1	89.30	0	0.00	89.10	0.1	2,074	0.00%
2023/08/14	1	87.20	0	0.00	88.10	1	2,080	0.05%
2023/08/11	6	88.92	0	0.00	88.50	6	2,081	0.29%
2023/08/10	2	90.05	0.1	90.50	90.10	2	2,064	0.09%
2023/08/09	1	91.60	1	91.30	91.40	0	2,044	0.00%
2023/08/08	1.1	92.70	0	0.00	92.50	1.1	2,019	0.05%
2023/08/02	1	92.80	5	93.20	93.00	-4	2,010	-0.20%
2023/07/31	7	93.73	2	95.30	92.90	5	1,999	0.25%
2023/07/28	2	98.20	6	97.98	98.10	-4	1,816	-0.22%
2023/07/24	0	0.00	1	93.70	93.40	-1	1,665	-0.06%
2023/07/21	1	94.20	0	0.00	94.20	1	1,642	0.06%
2023/07/20	2	93.90	0	0.00	94.20	2	1,712	0.12%
2023/07/18	0	0.00	2	93.25	93.20	-2	1,750	-0.11%
2023/07/14	0	0.00	4	92.60	92.50	-4	1,780	-0.22%
2023/07/13	0	0.00	2	93.20	92.10	-2	1,851	-0.11%
2023/07/12	0	0.00	1	92.80	92.70	-1	1,848	-0.05%
2023/07/11	4	91.60	0	0.00	91.90	4	1,840	0.22%
2023/07/07	0	0.00	0.3	93.00	92.80	-0.3	1,827	-0.02%
2023/07/04	3	94.10	0	0.00	94.00	3	1,814	0.17%
2023/06/30	0	0.00	1	92.80	92.60	-1	1,823	-0.05%
2023/06/28	1	91.70	0	0.00	91.50	1	1,818	0.06%
2023/06/27	1.1	92.76	0	0.00	92.20	1.1	1,808	0.06%
2023/06/26	1	91.60	0	0.00	91.90	1	1,796	0.06%
2023/06/21	3	91.47	0	0.00	91.50	3	1,802	0.17%
2023/06/20	1	91.80	0	0.00	91.60	1	1,798	0.06%
2023/06/19	0	92.70	0	0.00	92.20	0	1,781	0.00%
2023/06/16	0	93.10	0	0.00	93.00	0	1,772	0.00%
2023/06/15	5	92.68	0	0.00	92.60	5	1,758	0.28%
2023/06/14	1.1	93.31	0	0.00	93.20	1.1	1,729	0.06%
2023/06/13	1	94.60	0	0.00	94.20	1	1,719	0.06%
2023/06/12	0	94.40	2	94.65	94.70	-2	1,706	-0.11%
2023/06/09	10	94.01	0	0.00	94.00	10	1,715	0.59%
2023/06/08	0	94.30	7	94.04	94.30	-7	1,699	-0.41%
2023/06/07	1	94.20	0	0.00	94.30	1	1,684	0.06%
2023/06/02	4	94.85	0	0.00	94.60	4	1,724	0.23%
2023/06/01	5	93.64	0	0.00	94.80	5	1,714	0.29%
2023/05/31	0	0.00	1	99.50	98.70	-1	1,688	-0.06%
2023/05/30	0	0.00	25	98.70	99.20	-25	1,644	-1.52%
2023/05/29	0	0.00	11	98.55	99.00	-11	1,654	-0.66%
2023/05/26	0	0.00	0.4	98.03	98.00	-0.4	1,647	-0.02%
2023/05/25	2	96.20	30	97.20	97.40	-28	1,630	-1.72%
2023/05/24	0	0.00	5	96.20	96.40	-5	1,625	-0.31%
2023/05/23	3	96.10	3	96.30	96.60	0	1,626	0.00%
2023/05/19	0	0.00	1	96.40	96.40	-1	1,624	-0.06%
2023/05/15	11	94.53	0	0.00	94.30	11	1,670	0.66%
2023/05/12	0	94.50	0	0.00	94.60	0	1,713	0.00%
2023/05/09	0	0.00	1	95.80	95.20	-1	1,724	-0.06%
2023/05/05	1	93.00	0	0.00	92.60	1	1,705	0.06%
2023/05/03	2	92.40	0	0.00	92.70	2	1,693	0.12%
2023/05/02	3	93.20	2	93.10	93.30	1	1,687	0.06%
2023/04/28	12	94.78	2	93.60	94.50	10	1,663	0.60%
2023/04/27	1	98.00	3	97.70	96.90	-2	1,567	-0.13%
2023/04/26	2	95.60	0	0.00	96.30	2	1,525	0.13%
2023/04/25	21	96.46	2	97.10	95.20	19	1,501	1.27%
2023/04/24	7	99.27	0	0.00	98.90	7	1,417	0.49%
2023/04/21	1	99.50	1	99.40	98.90	0	1,365	0.00%
2023/04/20	2	99.00	3	99.60	98.50	-1	1,335	-0.07%
2023/04/19	6.2	100.74	1	100.50	100.00	5.2	1,328	0.39%
2023/04/18	6.2	101.17	0	0.00	100.50	6.2	1,295	0.47%
2023/04/17	1	98.30	0	0.00	98.10	1	1,228	0.08%
2023/04/07	0	0.00	5	98.74	98.80	-5	1,185	-0.42%
2023/03/31	1	99.00	0	0.00	99.00	1	1,168	0.09%
2023/03/29	0	0.00	4	98.70	98.80	-4	1,147	-0.35%
2023/03/24	0	0.00	1	98.20	99.00	-1	1,166	-0.09%
2023/03/22	1	96.80	0	0.00	97.10	1	1,171	0.09%
2023/03/16	0	0.00	4	94.50	94.80	-4	1,255	-0.32%
2023/03/15	1	96.00	0	0.00	95.60	1	1,308	0.08%
2023/03/14	2	96.20	4	96.23	95.60	-2	1,360	-0.15%
2023/03/13	2	97.40	0.1	97.60	97.60	2	1,370	0.14%
2023/03/10	0	0.00	4	98.20	97.60	-4	1,389	-0.29%
2023/03/06	3	100.00	1	100.00	100.50	2	1,415	0.14%
2023/03/02	2	97.80	0	0.00	97.90	2	1,424	0.14%
2023/03/01	0	0.00	5	95.30	97.00	-5	1,452	-0.34%
2023/02/24	1	98.00	0	0.00	98.00	1	1,439	0.07%
2023/02/23	33	98.19	0	0.00	98.00	33	1,453	2.27%
2023/02/22	1	98.10	0	0.00	98.00	1	1,476	0.07%
2023/02/17	1	98.70	0	0.00	98.60	1	1,612	0.06%
2023/02/14	1	97.50	0	0.00	97.20	1	1,711	0.06%
2023/02/10	1	100.00	0	0.00	99.10	1	1,715	0.06%
2023/02/08	0	102.50	0	0.00	103.00	0	1,753	0.00%
2023/01/17	0	99.40	0	0.00	99.10	0	1,962	0.00%
2023/01/10	1	102.50	0	0.00	101.50	1	1,955	0.05%
2023/01/06	0	0.00	1	96.50	96.50	-1	1,931	-0.05%
2023/01/04	0	0.00	0.1	97.00	96.70	-0.1	1,932	-0.01%
2022/12/23	1	98.50	0	0.00	99.20	1	1,997	0.05%
2022/12/16	0	0.00	0.1	101.50	101.00	-0.1	2,005	0.00%
2022/12/13	1	101.00	0	0.00	100.50	1	1,999	0.05%
2022/12/12	0	0.00	0.3	101.50	102.00	-0.3	1,975	-0.02%
2022/12/09	1	101.00	1	103.00	101.00	0	2,001	0.00%
2022/12/07	2.2	105.43	1	105.00	103.50	1.2	1,958	0.06%
2022/12/06	2	112.50	0	0.00	112.00	2	1,903	0.11%
2022/12/02	0.1	110.00	0	0.00	110.00	0.1	1,847	0.01%
2022/12/01	1	108.00	0	0.00	109.00	1	1,849	0.05%
2022/11/29	2	106.25	0	0.00	107.00	2	1,783	0.11%
2022/11/25	2.3	107.52	0.6	106.32	105.50	1.7	1,736	0.10%
2022/11/24	2	109.00	0	0.00	109.00	2	1,720	0.12%
2022/11/23	0	0.00	1	108.50	109.50	-1	1,703	-0.06%
2022/11/22	0	0.00	14	106.57	107.00	-14	1,667	-0.84%
2022/11/18	1	107.00	0	0.00	108.00	1	1,617	0.06%
2022/11/17	1	107.00	0	0.00	108.00	1	1,582	0.06%
2022/11/16	2	106.00	2	107.75	108.00	0	1,547	0.00%
2022/11/15	0	0.00	1	106.00	106.50	-1	1,488	-0.07%
2022/11/11	1	104.50	0	0.00	102.50	1	1,408	0.07%
2022/11/07	1	99.80	0	0.00	100.00	1	1,264	0.08%
2022/11/04	0	0.00	1	99.90	100.00	-1	1,222	-0.08%
2022/11/02	0	0.00	2	99.65	98.40	-2	1,163	-0.17%
2022/11/01	2	95.95	2	96.20	97.00	0	1,074	0.00%
2022/10/31	3	91.40	0	0.00	91.60	3	958	0.31%
2022/10/20	1	89.00	0	0.00	89.20	1	1,119	0.09%
2022/10/17	0	0.00	0.1	88.90	89.40	-0.1	1,143	-0.01%
2022/10/11	0	0.00	0.4	89.62	90.00	-0.4	1,213	-0.03%
2022/09/12	0.5	95.00	1	95.20	95.00	-0.5	1,282	-0.04%
2022/09/02	2	93.20	0.2	93.30	93.30	1.8	1,247	0.14%
2022/09/01	0	0.00	5	93.00	92.50	-5	1,249	-0.40%
2022/08/10	0	0.00	1	94.60	94.10	-1	1,501	-0.07%
2022/08/09	1	94.10	1	94.70	94.50	0	1,504	0.00%
2022/08/02	0	0.00	1	92.40	92.90	-1	1,487	-0.07%
2022/07/27	0	0.00	1	87.00	87.40	-1	1,405	-0.07%
2022/07/22	0	0.00	7	87.00	86.60	-7	1,436	-0.49%
2022/07/18	1	82.20	1	82.90	82.90	0	1,540	0.00%
2022/07/13	7	80.64	0	0.00	80.80	7	1,593	0.44%
2022/07/12	1	79.60	1	78.90	79.40	0	1,590	0.00%
2022/07/05	3.1	76.30	3	76.60	77.30	0.1	1,585	0.00%
2022/07/04	4	80.30	3	80.70	79.40	1	1,585	0.06%
2022/07/01	4	82.48	0	0.00	82.00	4	1,610	0.25%
2022/06/30	3	87.67	3	87.60	86.60	0	1,621	0.00%
2022/06/17	1	90.50	16	90.80	92.80	-15	1,795	-0.84%
2022/06/15	1	93.70	0	0.00	93.00	1	1,901	0.05%
2022/06/14	2	91.90	9	91.78	92.90	-7	1,961	-0.36%
2022/06/13	2	93.25	2	92.90	92.70	0	1,991	0.00%
2022/06/09	1	95.00	0	0.00	95.40	1	2,009	0.05%
2022/06/08	0	0.00	1	95.80	95.20	-1	2,008	-0.05%
2022/06/06	3	95.97	1	95.30	95.30	2	2,007	0.10%
2022/06/01	7	96.31	0	0.00	95.60	7	2,019	0.35%
2022/05/30	11	100.00	0	0.00	100.50	11	1,952	0.56%
2022/05/27	1	98.60	2	99.35	99.20	-1	1,914	-0.05%
2022/05/26	0	0.00	1	97.20	97.70	-1	1,886	-0.05%
2022/05/25	12	94.27	0	0.00	94.80	12	1,859	0.65%
2022/05/23	0	0.00	0.1	93.70	93.90	-0.1	1,884	-0.01%
2022/05/20	0	0.00	0.2	92.80	93.10	-0.2	1,890	-0.01%
2022/05/18	0	0.00	1	93.00	93.00	-1	1,923	-0.05%
2022/05/12	0	0.00	3	90.00	90.00	-3	2,055	-0.15%
2022/05/11	0.3	91.20	0	0.00	90.60	0.3	2,178	0.01%
2022/05/09	0	91.90	0	0.00	91.70	0	2,358	0.00%
2022/04/29	1	92.50	0	0.00	92.60	1	2,385	0.04%
2022/04/28	1	92.70	0	0.00	92.50	1	2,394	0.04%
2022/04/27	3	91.60	1	90.80	92.40	2	2,377	0.08%
2022/04/21	0	0.00	1	100.00	99.90	-1	2,230	-0.04%
2022/04/18	1	94.90	0	0.00	95.60	1	2,183	0.05%
2022/04/12	1	95.40	0	0.00	96.00	1	2,304	0.04%
2022/04/07	1	98.70	0	0.00	97.90	1	2,264	0.04%
2022/04/06	2	98.60	0	99.61	100.50	2	2,216	0.09%
2022/03/31	1	101.50	1	101.00	101.50	0	2,165	0.00%
2022/03/29	1	101.00	0	0.00	101.00	1	2,147	0.05%
2022/03/22	0	0.00	1	102.50	102.50	-1	2,065	-0.05%
2022/03/21	2	101.00	2	100.25	101.50	0	2,038	0.00%
2022/03/17	0	0.00	1	97.00	97.60	-1	1,949	-0.05%
2022/03/16	1.1	95.23	0.3	94.50	95.80	0.9	1,902	0.05%
2022/03/11	0	0.00	1.2	94.67	94.50	-1.2	1,946	-0.06%
2022/03/07	0	0.00	1	94.80	94.60	-1	2,068	-0.05%
2022/03/02	1	95.80	0	0.00	95.50	1	2,164	0.05%
2022/03/01	0	0.00	1	94.50	96.50	-1	2,213	-0.05%
2022/02/25	0	94.30	0	94.30	94.50	0	2,259	0.00%
2022/02/24	2	94.15	1	94.30	94.50	1	2,261	0.04%
2022/02/23	0	0.00	2	95.50	95.50	-2	2,261	-0.09%
2022/02/22	1	95.00	0	0.00	96.00	1	2,269	0.04%
2022/02/18	1	95.20	0	0.00	95.10	1	2,294	0.04%
2022/02/16	1	96.00	0	0.00	96.00	1	2,401	0.04%
2022/02/14	0	95.60	0	0.00	94.50	0	2,354	0.00%
2022/02/11	0.1	95.90	0	0.00	97.00	0.1	2,334	0.00%
2022/02/09	2	101.00	2	101.00	102.00	0	2,114	0.00%
2022/02/08	0	100.50	0	0.00	101.00	0	2,121	0.00%
2022/02/07	1	99.00	0	99.00	99.70	1	2,175	0.04%
2022/01/25	0.2	97.00	0	0.00	96.30	0.2	2,246	0.01%
2022/01/24	1	97.40	0	0.00	97.30	1	2,270	0.04%
2022/01/21	0.3	99.55	0	0.00	98.50	0.3	2,329	0.01%
2022/01/20	1	100.50	0	0.00	100.00	1	2,527	0.04%
2022/01/14	1	98.90	0	0.00	99.50	1	2,641	0.04%
2022/01/12	1	101.00	0	0.00	101.00	1	2,720	0.04%
2022/01/11	0	0.00	2	101.00	100.50	-2	2,728	-0.07%
2022/01/10	0	102.00	0	0.00	101.50	0	2,756	0.00%
2022/01/07	0.1	102.81	202	102.00	102.50	-201.9	2,784	-7.25%	大賣/鉅額交易
2022/01/06	201.1	105.76	3	105.33	104.50	198.1	2,770	7.15%	大買/鉅額交易
2022/01/05	0.1	104.50	1	104.00	104.50	-0.9	2,748	-0.03%
2022/01/04	0.1	104.50	1	104.50	104.00	-1	2,764	-0.03%
2022/01/03	0.1	104.50	0	0.00	104.50	0.1	2,776	0.00%
2021/12/29	1	103.50	0	0.00	104.00	1	2,812	0.04%
2021/12/28	1	104.00	0	0.00	104.00	1	2,861	0.03%
2021/12/21	0	0.00	1	104.50	104.50	-1	3,129	-0.03%
2021/12/14	0	0.00	4	102.00	100.50	-4	3,217	-0.12%
2021/12/10	1	103.00	0	0.00	103.50	1	3,268	0.03%
2021/12/09	1	103.50	1	105.00	104.50	0	3,292	0.00%
2021/12/08	2	105.75	0	0.00	104.00	2	3,333	0.06%
2021/12/03	2	103.50	4	104.13	104.00	-2	3,376	-0.06%
2021/12/02	1	103.50	0	0.00	103.50	1	3,386	0.03%
2021/12/01	1	103.50	1	105.00	104.50	0	3,410	0.00%
2021/11/30	0	0.00	13	102.50	103.00	-13	3,415	-0.38%
2021/11/29	0.1	101.00	1	99.20	101.00	-0.9	3,412	-0.03%
2021/11/26	2	103.00	0	0.00	102.50	2	3,409	0.06%
2021/11/25	1	104.00	0	0.00	103.50	1	3,369	0.03%
2021/11/24	10	102.00	2	102.50	104.00	8	3,356	0.24%
2021/11/23	1	100.50	0	0.00	100.50	1	3,352	0.03%
2021/11/22	0	0.00	1	100.00	101.00	-1	3,353	-0.03%
2021/11/19	0	0.00	2	100.75	100.00	-2	3,365	-0.06%
2021/11/18	1	101.50	0	0.00	101.50	1	3,415	0.03%
2021/11/17	2	101.25	8	101.00	101.00	-6	3,422	-0.18%
2021/11/16	6	100.17	3	100.30	101.00	3	3,421	0.09%
2021/11/15	11	101.45	2	101.00	101.50	9	3,413	0.26%
2021/11/12	1	97.40	44	97.70	97.90	-43	3,351	-1.28%
2021/11/10	1	96.60	2	97.20	97.00	-1	3,418	-0.03%
2021/11/09	3	98.07	0	0.00	97.70	3	3,444	0.09%
2021/11/08	0	0.00	1	99.30	99.70	-1	3,424	-0.03%
2021/11/05	1	98.00	8	97.38	98.00	-7	3,472	-0.20%
2021/11/04	1	96.90	0	0.00	97.70	1	3,582	0.03%
2021/11/03	3	94.57	0	0.00	94.90	3	3,540	0.08%
2021/11/02	0	0.00	1	95.20	94.10	-1	3,546	-0.03%
2021/11/01	44	97.30	0	0.00	96.30	44	3,563	1.23%
2021/10/29	0	0.00	1	96.90	96.10	-1	3,606	-0.03%
2021/10/28	15	99.98	14	97.78	97.70	1	3,689	0.03%
2021/10/27	1	95.20	1	95.30	95.70	0	3,571	0.00%
2021/10/26	5	94.62	3	94.10	94.10	2	3,715	0.05%
2021/10/21	0	0.00	0.1	92.95	93.00	-0.1	3,911	0.00%
2021/10/15	0	0.00	2	95.50	95.80	-2	4,029	-0.05%
2021/10/14	1	92.60	1	92.70	92.50	0	4,076	0.00%
2021/10/13	1	96.90	0	0.00	92.70	1	4,137	0.02%
2021/10/12	2	97.55	2	97.75	96.20	0	4,158	0.00%
2021/10/08	1	98.80	0	0.00	98.50	1	4,307	0.02%
2021/10/07	1	98.50	0.1	98.25	98.50	0.9	4,400	0.02%
2021/10/05	0	0.00	2	96.80	99.10	-2	4,604	-0.04%
2021/10/04	1	97.30	0	0.00	97.30	1	4,702	0.02%
2021/10/01	1	97.70	0	0.00	97.70	1	4,978	0.02%
2021/09/30	0	0.00	0.1	100.50	102.50	-0.1	4,989	0.00%
2021/09/28	13	101.23	1	101.00	102.00	12	5,200	0.23%
2021/09/27	10	107.00	0.1	107.22	106.00	9.9	5,210	0.19%
2021/09/24	2	108.50	0	0.00	109.00	2	5,303	0.04%
2021/09/15	0	0.00	1	107.00	106.00	-1	6,685	-0.01%
2021/09/14	0	0.00	20	107.50	107.00	-20	6,990	-0.29%
2021/09/13	0	0.00	1	108.00	107.00	-1	7,016	-0.01%
2021/09/10	8	109.50	10	109.50	109.00	-2	6,992	-0.03%
2021/09/08	1	111.00	3	111.83	111.00	-2	7,057	-0.03%
2021/09/06	3	115.67	4.3	114.65	113.50	-1.3	7,092	-0.02%
2021/09/02	2	118.50	4	119.00	118.00	-2	7,100	-0.03%
2021/09/01	1	118.50	6.1	118.61	119.50	-5.1	7,081	-0.07%
2021/08/30	1	115.00	0	0.00	115.50	1	7,047	0.01%
2021/08/27	2	116.50	0	0.00	116.00	2	7,033	0.03%
2021/08/25	1	121.50	5	121.50	121.50	-4	6,990	-0.06%
2021/08/24	3	120.00	7	119.57	119.00	-4	6,991	-0.06%
2021/08/23	1	116.00	1	117.50	117.50	0	6,967	0.00%
2021/08/20	4	115.13	7	114.36	114.00	-3	6,961	-0.04%
2021/08/18	2	117.75	0	0.00	118.00	2	6,927	0.03%
2021/08/16	2	115.00	4	115.01	116.00	-2	6,889	-0.03%
2021/08/13	2.2	119.30	1	119.00	118.50	1.2	6,828	0.02%
2021/08/12	1.2	123.00	0	0.00	123.00	1.2	6,790	0.02%
2021/08/11	1	121.50	2	121.25	120.50	-1	6,774	-0.01%
2021/08/10	8	122.06	6.1	122.09	122.50	1.9	6,703	0.03%
2021/08/09	0	0.00	2.1	126.52	125.50	-2.1	6,649	-0.03%
2021/08/05	1	126.50	4	126.50	126.50	-3	6,688	-0.04%
2021/08/04	3	129.50	1	129.50	129.50	2	6,702	0.03%
2021/08/03	39	133.62	2	132.50	131.50	37	6,691	0.55%
2021/08/02	7	132.50	3	132.33	132.50	4	6,553	0.06%
2021/07/30	1	125.00	2	130.50	130.00	-1	6,511	-0.02%
2021/07/28	4	125.88	2	123.51	125.00	2	6,377	0.03%
2021/07/27	5	131.00	16	128.94	131.50	-11	6,314	-0.17%
2021/07/26	3	130.17	3	130.50	129.50	0	6,326	0.00%
2021/07/23	0	0.00	3	126.83	127.00	-3	6,371	-0.05%
2021/07/22	0	0.00	2	127.50	127.50	-2	6,432	-0.03%
2021/07/21	5	125.40	4	125.75	124.50	1	6,404	0.02%
2021/07/20	4	129.13	1	127.50	127.00	3	6,354	0.05%
2021/07/19	4	131.75	3	132.33	132.50	1	6,331	0.02%
2021/07/16	3.1	131.18	10	130.95	132.00	-6.9	6,292	-0.11%
2021/07/15	7.1	130.43	3	130.50	132.00	4.1	6,280	0.07%
2021/07/14	1	125.50	14	125.82	125.00	-13	6,312	-0.21%
2021/07/13	10	130.60	6	129.67	128.00	4	6,242	0.06%
2021/07/12	2	127.50	9.1	127.24	129.50	-7.1	6,202	-0.11%
2021/07/09	4	129.75	2	129.25	129.00	2	6,076	0.03%
2021/07/08	16	130.13	15.2	130.17	130.50	0.8	5,991	0.01%
2021/07/07	5	134.90	2	135.50	136.00	3	5,755	0.05%
2021/07/06	6	136.00	5.2	133.98	133.00	0.8	5,706	0.01%
2021/07/05	19.1	137.76	14	136.57	137.00	5.1	5,653	0.09%
2021/07/02	3	134.50	0	0.00	133.50	3	5,504	0.05%
2021/07/01	3	132.83	10.5	132.86	132.50	-7.5	5,407	-0.14%
2021/06/30	5	134.90	5.1	135.04	135.00	-0.1	5,314	0.00%
2021/06/29	23	136.74	6	136.92	136.50	17	5,180	0.33%
2021/06/28	11.3	135.06	14	135.46	133.50	-2.7	4,835	-0.06%
2021/06/25	11	134.18	14	133.57	133.50	-3	4,589	-0.07%
2021/06/24	8.2	129.67	12	129.08	128.50	-3.8	4,192	-0.09%
2021/06/23	2	126.25	21	125.40	127.50	-19	3,932	-0.48%
2021/06/21	0	0.00	1	119.00	118.00	-1	3,550	-0.03%
2021/06/18	1.1	119.00	3	118.83	119.50	-1.9	3,532	-0.05%
2021/06/17	0.1	122.00	0	0.00	122.50	0.1	3,481	0.00%
2021/06/16	5	123.20	0	0.00	122.50	5	3,431	0.15%
2021/06/15	3	122.50	1	123.00	122.50	2	3,377	0.06%
2021/06/11	3	121.83	0	0.00	121.50	3	3,391	0.09%
2021/06/10	1	122.00	2	123.25	121.50	-1	3,381	-0.03%
2021/06/07	0	118.50	0	0.00	119.50	0	3,320	0.00%
2021/06/04	1	118.00	0	0.00	119.50	1	3,332	0.03%
2021/06/02	4	117.75	0	0.00	117.50	4	3,379	0.12%
2021/06/01	0.1	120.00	5	121.00	120.00	-5	3,383	-0.15%
2021/05/31	0.2	118.67	1	118.50	119.00	-0.9	3,393	-0.03%
2021/05/28	0.2	115.00	0	0.00	115.50	0.2	3,385	0.00%
2021/05/24	0	0.00	1	115.50	115.50	-1	3,560	-0.03%
2021/05/21	1	114.00	0	0.00	113.00	1	3,638	0.03%
2021/05/19	1	116.00	2	115.50	116.00	-1	4,099	-0.02%
2021/05/14	0	0.00	1	114.50	114.00	-1	4,195	-0.02%
2021/05/13	0	0.00	5	109.50	112.00	-5	4,195	-0.12%
2021/05/12	2.1	105.95	4	109.50	110.50	-1.9	4,159	-0.05%
2021/05/11	3	116.00	9	115.78	115.00	-6	4,078	-0.15%
2021/05/07	0	0.00	1	116.50	117.00	-1	4,082	-0.02%
2021/05/06	1	115.00	3	115.33	114.50	-2	4,076	-0.05%
2021/05/05	1	112.50	0	0.00	112.00	1	4,049	0.02%
2021/05/03	2.1	115.52	1	116.00	114.50	1.1	4,089	0.03%
2021/04/29	1	119.00	3	119.50	119.00	-2	4,126	-0.05%
2021/04/28	0.2	123.50	0	0.00	122.00	0.2	4,171	0.00%
2021/04/27	3	125.00	0	0.00	124.50	3	4,160	0.07%
2021/04/26	0	0.00	1	126.00	127.00	-1	4,165	-0.02%
2021/04/23	0.1	124.50	1	125.00	126.00	-1	4,159	-0.02%
2021/04/22	0	0.00	1	124.00	124.50	-1	4,237	-0.02%
2021/04/20	18.1	127.86	3	127.33	126.50	15.1	4,376	0.34%
2021/04/19	1	121.00	0	0.00	124.50	1	4,235	0.02%
2021/04/16	2	120.50	0	0.00	121.50	2	4,215	0.05%
2021/04/15	1	117.50	0	0.00	118.00	1	4,204	0.02%
2021/04/14	1.1	115.18	8	116.63	117.50	-6.9	4,233	-0.16%
2021/04/13	1	119.50	1.1	119.50	119.50	-0.1	4,303	0.00%
2021/04/12	2.1	122.31	1	122.50	122.50	1.1	4,269	0.03%
2021/04/09	3	123.83	1	124.00	124.00	2	4,281	0.05%
2021/04/08	2	125.50	1	126.00	125.50	1	4,252	0.02%
2021/04/06	1.1	125.45	0	0.00	125.50	1.1	4,272	0.02%
2021/04/01	0	0.00	2	125.75	125.00	-2	4,251	-0.05%
2021/03/31	0	0.00	14	126.86	125.50	-14	4,227	-0.33%
2021/03/30	1	125.50	2	125.50	125.50	-1	4,220	-0.02%
2021/03/29	1.1	124.96	0	0.00	124.50	1.1	4,211	0.03%
2021/03/26	0	0.00	1	123.50	123.50	-1	4,232	-0.02%
2021/03/24	2	124.50	0	0.00	124.50	2	4,268	0.05%
2021/03/18	1	126.00	0	0.00	126.00	1	4,343	0.02%
2021/03/16	0	0.00	2	124.75	124.00	-2	4,419	-0.05%
2021/03/12	6	123.50	5	123.60	123.00	1	4,533	0.02%
2021/03/11	1	124.00	0	0.00	124.00	1	4,598	0.02%
2021/03/09	1	121.00	1	121.50	121.00	0	4,624	0.00%
2021/03/05	0.1	122.00	10	123.50	124.00	-10	4,683	-0.21%
2021/03/04	1.1	124.05	1	124.50	124.00	0.1	4,795	0.00%
2021/03/03	2	124.75	1	125.00	126.00	1	4,787	0.02%
2021/03/02	5.1	125.98	6	124.92	123.50	-0.9	4,801	-0.02%
2021/02/26	2	126.25	0	0.00	126.00	2	4,784	0.04%
2021/02/25	1	128.00	3	128.50	128.00	-2	4,793	-0.04%
2021/02/24	9	129.28	0	0.00	127.50	9	4,761	0.19%
2021/02/23	20	128.38	26	126.94	128.00	-6	4,758	-0.13%
2021/02/22	27.2	130.01	17	130.29	129.50	10.2	4,736	0.22%
2021/02/19	30.2	133.20	27	130.91	132.00	3.2	4,661	0.07%
2021/02/18	14	124.57	11	124.05	125.00	3	4,376	0.07%
2021/02/17	10	124.50	0	0.00	124.50	10	4,305	0.23%
2021/02/05	10	123.00	2	122.25	122.50	8	4,265	0.19%
2021/02/04	0	0.00	9	121.17	122.00	-9	4,261	-0.21%
2021/01/29	2	119.50	1	120.00	119.00	1	4,302	0.02%
2021/01/27	0	0.00	8	123.19	123.00	-8	4,244	-0.19%
2021/01/26	4	124.25	8	122.44	121.50	-4	4,218	-0.09%
2021/01/25	2	122.50	3	123.00	123.00	-1	4,182	-0.02%
2021/01/22	10	121.00	5	122.00	121.00	5	4,265	0.12%
2021/01/21	3	120.17	2	119.75	120.00	1	4,169	0.02%
2021/01/20	2	115.50	1	114.00	113.50	1	4,034	0.02%
2021/01/19	4	119.00	0	119.00	118.50	4	3,974	0.10%
2021/01/18	2	119.50	0	0.00	120.00	2	3,963	0.05%
2021/01/15	2	122.50	0	0.00	120.50	2	3,946	0.05%
2021/01/14	1	124.50	2.1	124.03	124.50	-1.1	3,861	-0.03%
2021/01/13	4	121.00	0	0.00	120.00	4	3,726	0.11%
2021/01/12	0	0.00	0.1	119.50	119.00	-0.1	3,668	0.00%
2021/01/08	7	123.36	0	0.00	122.50	7	3,683	0.19%
2021/01/07	1	123.50	0	0.00	124.00	1	3,674	0.03%
2021/01/06	14	124.57	3	123.17	122.50	11	3,720	0.30%
2021/01/05	5	122.30	6	122.17	123.00	-1	3,643	-0.03%
2021/01/04	0	0.00	11	122.95	123.00	-11	3,625	-0.30%
2020/12/31	1	120.50	0	0.00	121.00	1	3,600	0.03%
2020/12/29	5	121.10	19	120.95	120.00	-14	3,616	-0.39%
2020/12/25	2	119.75	0	0.00	119.50	2	3,552	0.06%
2020/12/24	1	120.50	1	119.50	119.50	0	3,533	0.00%
2020/12/23	1	117.50	1	118.50	118.50	0	3,499	0.00%
2020/12/22	1	117.00	0	0.00	117.50	1	3,524	0.03%
2020/12/21	6	119.58	0	0.00	119.00	6	3,518	0.17%
2020/12/18	14	119.43	0	0.00	120.00	14	3,528	0.40%
2020/12/17	0	0.00	10	119.00	118.00	-10	3,494	-0.29%
2020/12/16	3	118.00	0	0.00	118.50	3	3,480	0.09%
2020/12/14	1	117.00	0	0.00	117.00	1	3,392	0.03%
2020/12/11	2	118.75	0	0.00	117.00	2	3,438	0.06%
2020/12/10	15	120.17	7	119.79	120.00	8	3,444	0.23%
2020/12/09	1	123.00	0	0.00	122.50	1	3,398	0.03%
2020/12/08	7	123.21	9	123.44	123.50	-2	3,373	-0.06%
2020/12/07	6	120.17	7	121.71	121.50	-1	3,315	-0.03%
2020/12/04	0	0.00	10	120.25	121.00	-10	3,264	-0.31%
2020/12/02	3	122.00	0	0.00	122.50	3	3,257	0.09%
2020/12/01	1	122.00	2	122.00	122.50	-1	3,256	-0.03%
2020/11/30	0.1	120.00	0	0.00	120.00	0.1	3,213	0.00%
2020/11/27	2	117.50	0	0.00	117.50	2	3,131	0.06%
2020/11/26	5	116.50	0	0.00	117.00	5	3,129	0.16%
2020/11/24	0	0.00	1	115.50	115.50	-1	3,069	-0.03%
2020/11/23	5	114.50	0	0.00	114.50	5	3,025	0.17%
2020/11/20	10	115.25	0	0.00	114.00	10	3,008	0.33%
2020/11/19	0	0.00	10	113.50	114.00	-10	2,957	-0.34%
2020/11/18	2	114.75	0	0.00	114.50	2	2,935	0.07%
2020/11/16	20	118.50	0	0.00	117.50	20	3,027	0.66%
2020/11/11	0	0.00	1	117.00	118.00	-1	3,022	-0.03%
2020/11/10	0	0.00	5	116.00	115.50	-5	3,013	-0.17%
2020/11/09	2	118.50	1	119.00	118.50	1	3,013	0.03%
2020/11/06	13	118.19	0	0.00	118.50	13	3,017	0.43%
2020/11/04	0	0.00	1	116.00	116.00	-1	3,123	-0.03%
2020/11/02	3	113.00	1	113.00	113.00	2	3,273	0.06%
2020/10/30	2	117.25	0	0.00	116.50	2	3,265	0.06%
2020/10/29	3	120.33	3	121.00	122.00	0	3,194	0.00%
2020/10/28	1	122.00	0	0.00	121.50	1	3,267	0.03%
2020/10/27	8	122.50	0	0.00	122.50	8	3,379	0.24%
2020/10/23	0	0.00	1	121.50	122.00	-1	3,778	-0.03%
2020/10/22	1	120.50	0	0.00	120.00	1	3,858	0.03%
2020/10/21	0	0.00	1	124.00	123.00	-1	3,887	-0.03%
2020/10/19	2	124.50	0	0.00	124.00	2	4,081	0.05%
2020/10/15	1	119.00	0	0.00	119.50	1	4,142	0.02%
2020/10/14	3	120.83	2	120.50	120.50	1	4,151	0.02%
2020/10/12	1	123.00	0	0.00	122.00	1	4,147	0.02%
2020/10/07	2	123.50	2	123.75	124.50	0	4,346	0.00%
2020/10/05	1	120.50	1	123.00	120.50	0	4,458	0.00%
2020/09/25	2	119.25	0	0.00	119.50	2	5,186	0.04%
2020/09/23	11	125.36	0	0.00	124.50	11	5,577	0.20%
2020/09/17	10	126.50	1	126.50	126.00	9	5,980	0.15%
2020/09/16	1	126.50	2	127.00	127.00	-1	6,006	-0.02%
2020/09/15	0	0.00	1	127.50	128.00	-1	5,993	-0.02%
2020/09/14	2	121.50	0	0.00	124.50	2	6,025	0.03%
2020/09/10	1	120.00	0	0.00	119.50	1	6,089	0.02%
2020/09/08	0	0.00	1	120.00	119.50	-1	6,095	-0.02%
2020/09/07	3	123.33	0	0.00	122.00	3	6,103	0.05%
2020/09/04	1	123.50	1	124.00	125.00	0	6,147	0.00%
2020/09/03	0	0.00	1	128.50	127.50	-1	6,186	-0.02%
2020/09/02	11	127.00	5	127.00	127.50	6	6,263	0.10%
2020/08/28	10	127.00	1	125.50	127.00	9	6,567	0.14%
2020/08/24	5	128.00	0	0.00	128.50	5	6,973	0.07%
2020/08/20	2	122.75	1	122.50	121.50	1	6,948	0.01%
2020/08/19	0	0.00	1	132.00	131.00	-1	6,898	-0.01%
2020/08/18	0	0.00	1	133.50	133.00	-1	6,884	-0.01%
2020/08/17	1	136.50	0	0.00	135.50	1	6,921	0.01%
2020/08/13	0	0.00	3	135.67	135.50	-3	7,007	-0.04%
2020/08/12	3	138.17	0	0.00	138.50	3	7,006	0.04%
2020/08/11	0	0.00	1	137.00	137.50	-1	7,046	-0.01%
2020/08/10	2	134.25	0	0.00	133.50	2	7,051	0.03%
2020/08/07	1	137.50	0	0.00	138.50	1	7,044	0.01%
2020/08/06	1	135.50	2	137.75	136.00	-1	7,034	-0.01%
2020/08/04	8	135.31	5	138.00	138.50	3	7,101	0.04%
2020/08/03	2	136.50	0	0.00	136.00	2	7,125	0.03%
2020/07/31	1	142.00	0	0.00	141.50	1	7,150	0.01%
2020/07/30	2	136.50	1	136.50	137.00	1	7,077	0.01%
2020/07/29	2	151.00	4	150.38	150.00	-2	6,878	-0.03%
2020/07/27	0	0.00	7	147.07	148.50	-7	6,892	-0.10%
2020/07/23	1	149.00	11	149.91	149.50	-10	7,171	-0.14%
2020/07/22	1	144.00	4	145.25	146.00	-3	7,186	-0.04%
2020/07/21	2	146.25	2	148.00	145.50	0	7,203	0.00%
2020/07/20	1	143.00	0	0.00	143.50	1	7,159	0.01%
2020/07/15	5	144.50	3	143.33	142.50	2	7,064	0.03%
2020/07/14	1	138.50	1	141.00	140.00	0	7,015	0.00%
2020/07/10	2	139.75	5	141.50	139.50	-3	6,961	-0.04%
2020/07/09	1	145.50	3	145.33	143.50	-2	6,943	-0.03%
2020/07/08	1	139.00	1	137.50	139.00	0	6,741	0.00%
2020/07/07	2	137.00	4	136.75	136.00	-2	6,678	-0.03%
2020/07/06	6	139.00	3	141.00	141.50	3	6,596	0.05%
2020/07/03	11	135.14	10	136.10	136.00	1	6,602	0.02%
2020/07/02	5	126.40	3	129.00	129.50	2	6,442	0.03%
2020/07/01	2	128.25	0	0.00	126.00	2	6,374	0.03%
2020/06/29	1	118.00	1	119.50	118.50	0	6,244	0.00%
2020/06/19	0	0.00	1	119.00	120.00	-1	6,326	-0.02%
2020/06/18	0	0.00	6	115.50	118.00	-6	6,299	-0.10%
2020/06/17	5	114.00	0	0.00	114.50	5	6,257	0.08%
2020/06/12	1	113.00	0	0.00	114.50	1	6,461	0.02%
2020/06/11	1	115.00	1	115.00	114.00	0	6,539	0.00%
2020/06/10	0	0.00	1	117.00	118.00	-1	6,565	-0.02%
2020/06/09	0	0.00	6	120.25	117.00	-6	6,682	-0.09%
2020/06/08	1	119.00	3	118.00	120.00	-2	6,729	-0.03%
2020/06/05	1	118.50	20	118.50	118.00	-19	6,746	-0.28%
2020/06/04	0	0.00	6.2	117.74	118.00	-6.2	6,702	-0.09%
2020/06/03	6	113.67	6	115.92	115.50	0	6,583	0.00%
2020/06/02	0	0.00	1	113.00	113.00	-1	6,447	-0.02%
2020/06/01	0	0.00	13	111.81	111.50	-13	6,396	-0.20%
2020/05/29	2	108.00	4	108.13	108.50	-2	6,324	-0.03%
2020/05/27	1	108.00	0	0.00	107.50	1	6,418	0.02%
2020/05/26	4	106.50	1	107.50	108.00	3	6,447	0.05%
2020/05/25	6	104.25	0	0.00	106.00	6	6,406	0.09%
2020/05/22	1	105.50	0	0.00	103.50	1	6,434	0.02%
2020/05/21	0	0.00	1	105.50	105.50	-1	6,397	-0.02%
2020/05/15	1	103.00	12	102.63	103.50	-11	6,664	-0.17%
2020/05/14	2	106.25	0	0.00	104.50	2	6,682	0.03%
2020/05/13	0	0.00	20	108.50	107.00	-20	6,817	-0.29%
2020/05/12	3	110.17	1	109.00	109.00	2	7,229	0.03%
2020/05/11	22	110.91	0	0.00	110.00	22	7,609	0.29%
2020/05/08	10	109.50	3	108.83	108.00	7	7,577	0.09%
2020/05/07	1	108.50	11	109.00	109.00	-10	7,541	-0.13%
2020/05/06	2	106.50	0	0.00	106.50	2	7,459	0.03%
2020/05/05	11	105.91	10	108.00	105.50	1	7,418	0.01%
2020/05/04	10	105.50	1	105.50	105.50	9	7,358	0.12%
2020/04/30	3	108.50	19	108.53	108.50	-16	7,368	-0.22%
2020/04/29	10	107.65	5	108.20	108.50	5	7,340	0.07%
2020/04/28	16	110.47	1	108.50	112.00	15	7,148	0.21%
2020/04/24	1	103.50	0	0.00	105.50	1	7,165	0.01%
2020/04/23	3	102.67	2	104.25	106.00	1	7,156	0.01%
2020/04/22	1	100.50	2	101.00	101.00	-1	7,090	-0.01%
2020/04/21	0	0.00	3	102.67	101.00	-3	7,117	-0.04%
2020/04/20	2	103.25	3	103.17	103.50	-1	7,113	-0.01%
2020/04/17	1	103.00	1	105.50	103.00	0	7,232	0.00%
2020/04/16	11	102.50	3	102.67	103.00	8	7,243	0.11%
2020/04/15	2	103.00	7	102.79	102.50	-5	7,271	-0.07%
2020/04/14	1	101.00	105.1	101.50	101.50	-104.1	7,305	-1.42%	大賣/鉅額交易
2020/04/13	0	0.00	3	98.53	97.80	-3	7,461	-0.04%
2020/04/10	1	97.50	0	0.00	98.20	1	7,529	0.01%
2020/04/09	2	98.55	0	0.00	98.00	2	7,828	0.03%
2020/04/08	1	99.60	2	99.65	100.00	-1	8,192	-0.01%
2020/04/07	3	93.50	0	0.00	95.60	3	8,080	0.04%
2020/04/06	1	91.10	0	0.00	91.10	1	7,997	0.01%
2020/04/01	5	93.16	8	92.30	93.00	-3	7,935	-0.04%
2020/03/31	2	95.65	1	94.90	95.40	1	7,841	0.01%
2020/03/30	0	0.00	2	95.65	96.20	-2	7,766	-0.03%
2020/03/27	2	96.50	4	97.23	95.50	-2	7,756	-0.03%
2020/03/26	0	0.00	1	96.80	96.50	-1	7,681	-0.01%
2020/03/25	5	95.52	0	0.00	94.30	5	7,634	0.07%
2020/03/24	2	89.90	2	89.95	91.00	0	7,589	0.00%
2020/03/23	2	83.50	1	83.50	83.70	1	7,555	0.01%
2020/03/20	2	86.60	2	87.40	87.20	0	7,634	0.00%
2020/03/19	0	0.00	4	80.10	79.50	-4	7,749	-0.05%
2020/03/18	1	88.00	1	90.70	87.00	0	7,652	0.00%
2020/03/17	1	93.00	0	0.00	89.80	1	7,606	0.01%
2020/03/16	100	95.64	1	97.70	94.00	99	7,515	1.32%
2020/03/13	1	97.20	2	95.45	97.80	-1	7,457	-0.01%
2020/03/12	4	105.00	6	103.50	103.50	-2	7,337	-0.03%
2020/03/11	0	0.00	1	113.00	113.00	-1	7,248	-0.01%
2020/03/10	2	113.75	10	112.00	113.50	-8	7,269	-0.11%
2020/03/09	1	112.50	5	112.60	111.50	-4	7,213	-0.06%
2020/03/06	2	117.25	0	0.00	117.00	2	7,254	0.03%
2020/03/05	13	119.00	0	0.00	119.50	13	7,347	0.18%
2020/03/04	1	116.00	1	117.00	116.00	0	7,326	0.00%
2020/03/03	20	118.25	10	119.00	117.50	10	7,394	0.14%
2020/03/02	1	114.00	2	111.00	114.00	-1	7,338	-0.01%
2020/02/27	2	114.75	2	114.50	113.50	0	7,328	0.00%
2020/02/26	5	117.60	0	117.00	116.50	5	7,408	0.07%
2020/02/25	0	0.00	6	117.50	119.00	-6	7,398	-0.08%
2020/02/24	0	0.00	5	118.00	118.00	-5	7,495	-0.07%
2020/02/21	3	120.50	0	0.00	120.00	3	7,639	0.04%
2020/02/20	3	120.00	1	121.00	121.50	2	7,879	0.03%
2020/02/19	12	119.75	52	119.27	119.00	-40	7,878	-0.51%
2020/02/18	4	119.75	5	123.10	118.50	-1	7,796	-0.01%
2020/02/17	1	123.00	1	121.50	124.50	0	7,669	0.00%
2020/02/14	3	123.50	4	124.75	123.50	-1	7,681	-0.01%
2020/02/13	5	124.20	10	123.80	122.00	-5	7,686	-0.07%
2020/02/12	3	121.33	5	122.50	122.50	-2	7,311	-0.03%
2020/02/11	0	0.00	1	111.00	111.50	-1	6,966	-0.01%
2020/02/10	1	106.00	1	104.50	107.00	0	7,059	0.00%
2020/02/06	1	109.50	10	108.75	109.50	-9	7,222	-0.12%
2020/02/05	0	0.00	6	109.17	107.50	-6	7,431	-0.08%
2020/02/03	1	102.00	3	106.33	107.50	-2	8,755	-0.02%
2020/01/31	14	106.64	5	106.00	106.00	9	9,166	0.10%
2020/01/30	2	109.75	9	111.33	108.00	-7	9,203	-0.08%
2020/01/20	15	119.13	64	119.54	118.50	-49	9,172	-0.53%
2020/01/17	7	117.93	5	117.30	117.50	2	9,060	0.02%
2020/01/16	1	117.00	0	0.00	116.50	1	9,094	0.01%
2020/01/15	3	116.00	1	117.50	116.00	2	9,126	0.02%
2020/01/14	3	118.17	0	0.00	118.00	3	9,124	0.03%
2020/01/13	2	118.25	6	118.42	117.00	-4	9,121	-0.04%
2020/01/10	4	115.75	4	115.88	115.50	0	9,043	0.00%
2020/01/09	6	114.92	0	0.00	114.00	6	8,978	0.07%
2020/01/08	1	112.00	1	114.00	113.50	0	8,975	0.00%
2020/01/07	26	117.12	2	116.50	116.50	24	8,926	0.27%
2020/01/06	0	0.00	4	120.38	120.50	-4	8,741	-0.05%
2020/01/03	15	125.30	26	123.63	123.00	-11	8,675	-0.13%
2020/01/02	7	122.00	19	120.13	124.00	-12	8,367	-0.14%
2019/12/31	3	113.67	0	0.00	114.50	3	7,949	0.04%
2019/12/30	19	110.68	11	111.36	110.50	8	7,985	0.10%
2019/12/27	0	0.00	13	112.50	113.00	-13	8,047	-0.16%
2019/12/25	0	112.50	12	112.29	112.50	-12	8,082	-0.15%
2019/12/24	13	112.27	3	112.50	112.00	10	8,096	0.12%
2019/12/23	0	0.00	8	111.50	111.50	-8	8,081	-0.10%
2019/12/19	2	113.00	0	0.00	112.50	2	8,227	0.02%
2019/12/18	2	114.00	2	115.00	114.50	0	8,194	0.00%
2019/12/17	4	114.50	5	114.50	114.50	-1	8,191	-0.01%
2019/12/16	13	114.35	5	113.90	113.00	8	8,152	0.10%
2019/12/13	1	109.00	3	108.00	108.00	-2	8,026	-0.02%
2019/12/12	0	0.00	1	110.50	110.50	-1	8,095	-0.01%
2019/12/11	1	110.00	0	0.00	110.50	1	8,069	0.01%
2019/12/09	5	109.00	5	110.50	110.00	0	8,099	0.00%
2019/12/05	3	110.17	2	110.50	108.50	1	8,239	0.01%
2019/12/04	5	109.00	0	0.00	109.50	5	8,375	0.06%
2019/12/03	14	110.25	2	109.00	108.50	12	8,538	0.14%
2019/12/02	0	0.00	2	109.00	109.50	-2	8,438	-0.02%
2019/11/29	0	0.00	1	114.50	113.00	-1	8,328	-0.01%
2019/11/28	11	115.59	10	114.50	115.00	1	8,300	0.01%
2019/11/27	1	116.00	0	0.00	115.00	1	8,199	0.01%
2019/11/25	11	117.64	11	116.09	114.00	0	8,151	0.00%
2019/11/21	15	115.50	15	115.50	115.50	0	8,143	0.00%
2019/11/20	11	117.18	12	115.96	114.50	-1	8,092	-0.01%
2019/11/19	12	114.21	11	116.23	115.50	1	8,011	0.01%
2019/11/18	2	112.50	1	112.50	112.50	1	7,752	0.01%
2019/11/15	2	112.00	2	110.50	110.50	0	7,776	0.00%
2019/11/13	4	110.50	2	110.00	109.00	2	7,722	0.03%
2019/11/12	2	110.50	4	111.00	110.50	-2	7,641	-0.03%
2019/11/11	1	110.00	4	109.38	108.00	-3	7,553	-0.04%
2019/11/08	14	109.64	0	0.00	109.50	14	7,473	0.19%
2019/11/07	4	108.25	7	109.36	111.50	-3	7,480	-0.04%
2019/11/06	1	113.00	1	112.50	112.00	0	7,367	0.00%
2019/11/05	2	114.50	2	114.50	114.50	0	7,353	0.00%
2019/11/04	8	114.69	7	114.50	115.00	1	7,310	0.01%
2019/11/01	22	113.61	17	113.09	113.50	5	7,161	0.07%
2019/10/31	60	110.67	42	111.71	110.00	18	6,790	0.27%
2019/10/30	17	100.72	22	102.98	105.00	-5	6,184	-0.08%
2019/10/29	9	99.49	11	98.17	96.90	-2	6,055	-0.03%
2019/10/28	14	97.33	5	98.30	98.20	9	5,967	0.15%
2019/10/24	0	0.00	1	95.20	96.20	-1	5,985	-0.02%
2019/10/23	0	0.00	1	97.50	97.00	-1	5,984	-0.02%
2019/10/22	1	97.00	0	0.00	97.30	1	5,946	0.02%
2019/10/21	10	97.20	0	0.00	96.90	10	5,905	0.17%
2019/10/16	10	95.80	0	0.00	94.50	10	5,838	0.17%
2019/10/15	9	94.79	0	0.00	94.50	9	5,787	0.16%
2019/10/14	1	93.50	1	93.60	93.60	0	5,783	0.00%
2019/10/09	0	0.00	2	92.10	91.80	-2	5,810	-0.03%
2019/10/08	0	0.00	1	92.60	92.60	-1	5,811	-0.02%
2019/10/07	0	0.00	1	93.80	93.70	-1	5,822	-0.02%
2019/10/04	0	0.00	18	93.35	92.70	-18	5,808	-0.31%
2019/10/03	1	93.30	3	94.03	95.00	-2	5,755	-0.03%
2019/10/02	0	0.00	5	96.50	96.70	-5	5,663	-0.09%
2019/10/01	1	96.80	1	96.90	96.50	0	5,657	0.00%
2019/09/27	1	94.50	0	0.00	94.40	1	5,663	0.02%
2019/09/24	8	97.85	11	99.05	95.70	-3	5,843	-0.05%
2019/09/20	1	98.00	0	0.00	96.90	1	5,753	0.02%
2019/09/19	5	97.60	4	97.38	97.30	1	5,735	0.02%
2019/09/18	1	97.20	5	97.60	96.40	-4	5,704	-0.07%
2019/09/17	0	0.00	2	96.40	97.20	-2	5,632	-0.04%
2019/09/12	0	0.00	1	95.00	95.00	-1	5,575	-0.02%
2019/09/10	2	92.30	14	93.05	93.20	-12	5,610	-0.21%
2019/09/09	2	96.30	7	96.23	95.70	-5	5,469	-0.09%
2019/09/06	26	99.00	26	99.43	99.40	0	5,355	0.00%
2019/09/05	16	97.71	14	97.50	98.50	2	5,146	0.04%
2019/09/03	1	94.70	2	95.10	94.50	-1	5,092	-0.02%
2019/09/02	1	94.60	0	0.00	94.80	1	5,094	0.02%
2019/08/30	2	93.60	0	0.00	93.80	2	5,103	0.04%
2019/08/28	3	93.40	1	93.60	92.90	2	5,124	0.04%
2019/08/27	9	93.83	0	0.00	93.50	9	5,105	0.18%
2019/08/26	1	93.90	2	94.45	94.00	-1	5,057	-0.02%
2019/08/23	0	0.00	5	97.12	97.70	-5	4,980	-0.10%
2019/08/22	0	0.00	3	96.33	96.00	-3	4,928	-0.06%
2019/08/21	1	94.70	0	0.00	94.90	1	4,911	0.02%
2019/08/20	3	94.70	1	96.40	94.50	2	4,915	0.04%
2019/08/19	0	0.00	4	95.23	94.70	-4	4,834	-0.08%
2019/08/16	1	94.00	0	0.00	93.70	1	4,827	0.02%
2019/08/15	0	0.00	10	93.44	93.50	-10	4,823	-0.21%
2019/08/14	7	94.19	2	94.80	93.50	5	4,834	0.10%
2019/08/13	4	93.35	8	93.24	93.50	-4	4,805	-0.08%
2019/08/12	2	94.50	4	94.33	94.30	-2	4,898	-0.04%
2019/08/08	6	92.53	0	0.00	92.90	6	4,855	0.12%
2019/08/07	6	93.08	0	0.00	91.50	6	4,839	0.12%
2019/08/06	3	91.07	5	91.00	91.00	-2	4,806	-0.04%
2019/08/05	0	0.00	11	91.75	90.20	-11	4,825	-0.23%
2019/08/02	2	91.80	2	91.40	91.00	0	4,777	0.00%
2019/08/01	2	96.60	2	96.40	95.90	0	4,669	0.00%
2019/07/31	1	93.10	2	94.75	95.70	-1	4,358	-0.02%
2019/07/30	1	87.30	1	86.80	87.00	0	3,982	0.00%
2019/07/29	1	89.90	0	0.00	90.00	1	3,955	0.03%
2019/07/26	0	0.00	17	95.71	96.40	-17	3,919	-0.43%
2019/07/25	1	95.50	1	95.30	95.80	0	3,903	0.00%
2019/07/22	0	0.00	1	94.50	94.60	-1	4,137	-0.02%
2019/07/18	0	0.00	6	93.67	93.20	-6	4,280	-0.14%
2019/07/17	3	94.90	0	0.00	94.90	3	4,423	0.07%
2019/07/16	0	0.00	2	94.50	94.50	-2	4,540	-0.04%
2019/07/12	2	92.00	1	92.10	92.00	1	4,599	0.02%
2019/07/11	11	91.53	1	91.60	91.50	10	4,694	0.21%
2019/07/09	1	90.40	4	89.80	89.80	-3	4,999	-0.06%
2019/07/08	0	0.00	1	92.20	91.60	-1	5,035	-0.02%
2019/07/02	2	90.90	13	91.23	90.80	-11	5,181	-0.21%
2019/07/01	21	90.01	3	90.70	90.70	18	5,191	0.35%
2019/06/28	1	85.40	31	85.59	86.20	-30	5,094	-0.59%
2019/06/26	0	0.00	10	83.80	83.30	-10	5,375	-0.19%
2019/06/25	0	0.00	1	85.50	83.30	-1	5,374	-0.02%
2019/06/21	3	86.47	0	0.00	85.30	3	5,397	0.06%
2019/06/20	2	85.90	1	86.00	85.90	1	5,439	0.02%
2019/06/19	1	84.90	0	0.00	85.90	1	5,460	0.02%
2019/06/18	2	82.10	0	0.00	82.20	2	5,345	0.04%
2019/06/17	0	0.00	1	83.00	82.00	-1	5,402	-0.02%
2019/06/14	6	82.40	0	0.00	82.00	6	5,513	0.11%
2019/06/13	1	81.40	1	82.30	82.40	0	5,571	0.00%
2019/06/12	2	82.00	0	0.00	82.40	2	5,577	0.04%
2019/06/11	3	79.97	1	82.60	82.70	2	5,537	0.04%
2019/06/05	3	79.00	0	0.00	79.00	3	5,479	0.05%
2019/06/03	1	77.30	0	0.00	77.90	1	5,582	0.02%
2019/05/31	28	78.79	0	0.00	78.70	28	5,597	0.50%
2019/05/29	0	0.00	1	76.00	76.20	-1	5,602	-0.02%
2019/05/28	7	77.80	0	0.00	77.00	7	5,623	0.12%
2019/05/24	3	78.17	0	0.00	77.60	3	5,611	0.05%
2019/05/23	0	0.00	7	78.37	77.80	-7	5,603	-0.12%
2019/05/22	2	79.90	1	80.60	79.60	1	5,629	0.02%
2019/05/21	1	79.80	2	80.10	81.00	-1	5,754	-0.02%
2019/05/20	2	79.80	2	81.00	79.80	0	5,778	0.00%
2019/05/17	21	82.19	0	0.00	81.20	21	5,975	0.35%
2019/05/16	20	85.58	0	0.00	85.20	20	6,288	0.32%
2019/05/15	15	88.60	0	0.00	88.80	15	6,321	0.24%
2019/05/14	2	85.40	26	85.28	87.00	-24	6,313	-0.38%
2019/05/13	2	89.65	3	89.33	88.60	-1	6,298	-0.02%
2019/05/09	5	95.42	0	0.00	94.00	5	6,283	0.08%
2019/05/03	0	0.00	1	96.31	96.50	-1	6,254	-0.02%
2019/05/02	3	95.50	0	0.00	94.80	3	6,225	0.05%
2019/04/30	50	92.11	53	93.81	96.90	-3	6,167	-0.05%
2019/04/29	25	94.00	22	94.62	93.50	3	6,046	0.05%
2019/04/26	10	95.25	0	0.00	95.00	10	6,089	0.16%
2019/04/25	2	97.35	1	97.50	98.30	1	6,047	0.02%
2019/04/24	13	97.14	0	0.00	96.70	13	5,965	0.22%
2019/04/23	4	97.80	3	97.60	97.50	1	5,946	0.02%
2019/04/22	2	103.50	2.1	103.19	102.00	-0.1	5,812	0.00%
2019/04/19	2	101.00	0	0.00	103.00	2	5,702	0.04%
2019/04/18	3	101.33	2	100.75	100.50	1	5,682	0.02%
2019/04/17	1	103.50	1	101.00	100.00	0	5,725	0.00%
2019/04/16	1	100.50	11	101.80	102.00	-10	5,645	-0.18%
2019/04/15	0	0.00	2	97.40	97.10	-2	5,417	-0.04%
2019/04/12	1	93.90	1	94.50	94.70	0	5,332	0.00%
2019/04/11	3	94.80	2	94.90	93.80	1	5,322	0.02%
2019/04/09	4	95.90	7	98.34	94.00	-3	5,280	-0.06%
2019/04/08	5	94.60	3	95.00	95.10	2	5,135	0.04%
2019/04/03	0	0.00	14.8	92.92	93.50	-14.8	5,086	-0.29%
2019/04/02	10	95.40	6	94.37	93.80	4	5,025	0.08%
2019/04/01	15	95.87	26	94.77	94.30	-11	4,955	-0.22%
2019/03/29	1	91.90	3	91.43	92.80	-2	4,731	-0.04%
2019/03/28	2	90.40	2	90.00	89.80	0	4,625	0.00%
2019/03/27	1	90.40	1	90.50	90.50	0	4,620	0.00%
2019/03/26	0	0.00	1	89.10	88.60	-1	4,564	-0.02%
2019/03/25	1	88.00	31	89.00	88.00	-30	4,545	-0.66%
2019/03/22	11.2	91.13	1	90.90	90.70	10.2	4,486	0.23%
2019/03/21	1	90.80	1	90.90	90.50	0	4,417	0.00%
2019/03/20	0	0.00	1	90.90	90.10	-1	4,398	-0.02%
2019/03/19	8	93.10	0	0.00	91.30	8	4,352	0.18%
2019/03/18	2	91.30	1	91.10	91.20	1	4,246	0.02%
2019/03/15	1	91.00	2	91.00	90.70	-1	4,229	-0.02%
2019/03/14	0.2	89.70	0	0.00	89.70	0.2	4,210	0.00%
2019/03/11	0	0.00	2	89.90	90.20	-2	4,340	-0.05%
2019/03/08	10	87.00	1.3	89.00	89.00	8.7	4,456	0.20%
2019/03/07	1.3	89.02	0	0.00	89.00	1.3	4,428	0.03%
2019/03/06	0.3	90.40	0	0.00	90.10	0.3	4,373	0.01%
2019/03/05	1	90.00	0	0.00	90.00	1	4,373	0.02%
2019/03/04	1	90.90	0	0.00	90.20	1	4,380	0.02%
2019/02/27	2	89.15	2	89.30	89.90	0	4,342	0.00%
2019/02/26	22	90.82	0	0.00	90.60	22	4,290	0.51%
2019/02/25	5.2	92.48	0	0.00	92.60	5.2	4,249	0.12%
2019/02/22	3	92.00	0	0.00	92.50	3	4,220	0.07%
2019/02/21	5	91.80	3	91.07	92.80	2	4,202	0.05%
2019/02/20	2	91.50	2	94.05	91.30	0	4,173	0.00%
2019/02/19	2	89.65	30	89.61	90.50	-28	4,049	-0.69%
2019/02/18	0	0.00	16	89.94	90.40	-16	4,029	-0.40%
2019/02/15	0	0.00	6.1	87.59	88.20	-6.1	3,774	-0.16%
2019/02/14	2	79.15	3	79.87	80.20	-1	3,364	-0.03%
2019/02/13	2	77.65	3	78.33	77.80	-1	3,299	-0.03%
2019/02/12	1	79.10	3	79.40	79.00	-2	3,293	-0.06%
2019/02/11	0	0.00	2	76.00	78.00	-2	3,235	-0.06%
2019/01/30	0	0.00	3	75.10	75.20	-3	3,200	-0.09%
2019/01/29	1	74.10	21	74.12	74.50	-20	3,272	-0.61%
2019/01/25	0	0.00	3	73.23	73.20	-3	3,338	-0.09%
2019/01/24	4	71.90	0	0.00	71.80	4	3,502	0.11%
2019/01/21	0	0.00	2	73.80	73.90	-2	3,564	-0.06%
2019/01/18	8	73.94	1	74.20	74.80	7	3,558	0.20%
2019/01/17	0	0.00	20	71.90	73.00	-20	3,487	-0.57%
2019/01/11	0	0.00	2	68.30	68.50	-2	3,358	-0.06%
2019/01/09	16	69.94	0	0.00	70.00	16	3,279	0.49%
2019/01/08	2	69.20	0	0.00	68.80	2	3,160	0.06%
2019/01/04	2	69.10	2	68.80	70.00	0	3,153	0.00%
2019/01/03	5	69.80	1	69.80	70.60	4	3,174	0.13%
2018/12/27	0	0.00	1	75.80	75.80	-1	3,103	-0.03%
2018/12/26	1	74.60	0	0.00	74.50	1	3,096	0.03%
2018/12/25	10	75.20	0	0.00	75.00	10	3,096	0.32%
2018/12/22	10	74.90	0	0.00	75.20	10	3,097	0.32%
2018/12/21	0	0.00	1	75.80	75.70	-1	3,142	-0.03%
2018/12/19	3	77.60	0	0.00	77.60	3	3,177	0.09%
2018/12/17	1	78.30	0	0.00	77.70	1	3,246	0.03%
2018/12/13	1	78.50	1	79.10	79.00	0	3,373	0.00%
2018/12/12	2	78.65	6	78.42	79.00	-4	3,439	-0.12%
2018/12/11	23	76.57	0	0.00	76.60	23	3,423	0.67%
2018/12/10	6	76.97	0	0.00	77.00	6	3,409	0.18%
2018/12/07	1	79.50	3	79.90	79.80	-2	3,395	-0.06%
2018/12/06	1	78.10	2	78.25	78.20	-1	3,408	-0.03%
2018/12/05	1	82.50	0	0.00	82.30	1	3,348	0.03%
2018/12/04	2	86.25	4	85.93	85.60	-2	3,355	-0.06%
2018/12/03	0	0.00	3	84.93	87.80	-3	3,355	-0.09%
2018/11/30	0	0.00	7	80.71	80.60	-7	3,254	-0.22%
2018/11/29	3	80.47	3	80.20	79.40	0	3,230	0.00%
2018/11/28	13	78.66	29	78.69	78.90	-16	3,187	-0.50%
2018/11/27	5	77.04	0	0.00	77.50	5	3,173	0.16%
2018/11/26	2	78.10	3	78.70	77.30	-1	3,159	-0.03%
2018/11/23	5	77.68	2	77.90	77.70	3	3,195	0.09%
2018/11/22	6	79.70	8	80.49	79.10	-2	3,243	-0.06%
2018/11/20	2	78.00	0	0.00	78.50	2	3,271	0.06%
2018/11/19	8	79.40	2	79.40	78.80	6	3,289	0.18%
2018/11/16	8	81.39	6	81.20	80.00	2	3,258	0.06%
2018/11/15	10	80.01	0	0.00	79.30	10	3,222	0.31%
2018/11/14	1	79.80	0	0.00	78.50	1	3,218	0.03%
2018/11/13	21	78.02	2	76.90	78.40	19	3,291	0.58%
2018/11/07	2	79.50	1	79.30	79.30	1	3,309	0.03%
2018/11/06	3	78.17	0	0.00	77.10	3	3,323	0.09%
2018/11/05	2	83.00	0	0.00	82.30	2	3,215	0.06%
2018/11/02	2	84.00	1	85.50	84.20	1	3,195	0.03%
2018/11/01	1	84.30	5	85.34	85.40	-4	3,171	-0.13%
2018/10/31	1	78.20	1	78.20	77.70	0	3,053	0.00%
2018/10/29	1	74.70	0	0.00	75.00	1	3,145	0.03%
2018/10/26	1	76.10	0	0.00	75.50	1	3,182	0.03%
2018/10/25	1	78.20	0	0.00	77.00	1	3,202	0.03%
2018/10/24	1	81.00	1	80.20	80.60	0	3,294	0.00%
2018/10/22	1	81.10	0	0.00	80.10	1	3,674	0.03%
2018/10/19	1	80.00	0	0.00	80.50	1	3,743	0.03%
2018/10/18	1	81.00	0	0.00	81.90	1	3,772	0.03%
2018/10/17	0	0.00	2	82.35	81.10	-2	3,830	-0.05%
2018/10/16	1	82.50	2	82.50	81.60	-1	3,888	-0.03%
2018/10/15	2	79.75	0	0.00	81.50	2	3,928	0.05%
2018/10/12	1	77.50	2	79.40	79.00	-1	3,969	-0.03%
2018/10/11	5	76.10	4	77.03	76.10	1	4,097	0.02%
2018/10/09	1	85.50	5	84.80	84.50	-4	4,055	-0.10%
2018/10/08	0	0.00	4.1	85.83	85.90	-4.1	4,209	-0.10%
2018/10/05	0	0.00	1	86.00	86.00	-1	4,331	-0.02%
2018/10/04	0	0.00	1	86.60	86.70	-1	4,389	-0.02%
2018/10/02	1	87.70	0	0.00	87.40	1	4,409	0.02%
2018/09/26	1	88.10	0	0.00	86.50	1	4,400	0.02%
2018/09/25	0	0.00	1	87.80	87.60	-1	4,381	-0.02%
2018/09/21	2	86.40	1	86.70	88.50	1	4,382	0.02%
2018/09/20	4	83.73	6	85.60	84.50	-2	4,339	-0.05%
2018/09/19	0	0.00	1	90.40	89.60	-1	4,219	-0.02%
2018/09/18	0	0.00	2	88.70	89.50	-2	4,257	-0.05%
2018/09/14	1.3	93.11	0	0.00	93.50	1.3	4,229	0.03%
2018/09/13	0	0.00	1	92.90	92.30	-1	4,232	-0.02%
2018/09/12	2	90.70	0	0.00	91.30	2	4,204	0.05%
2018/09/10	3	90.67	0	0.00	87.70	3	4,220	0.07%
2018/09/07	3	91.23	3	91.93	91.80	0	4,238	0.00%
2018/09/04	1	98.40	0	0.00	97.80	1	4,253	0.02%
2018/09/03	0	0.00	4	97.63	97.20	-4	4,257	-0.09%
2018/08/31	2	97.50	0	0.00	99.00	2	4,261	0.05%
2018/08/30	3	97.30	2	98.90	99.00	1	4,286	0.02%
2018/08/28	5	95.28	0	0.00	95.00	5	4,210	0.12%
2018/08/24	0	0.00	15	90.00	90.50	-15	4,226	-0.35%
2018/08/23	2	94.40	0	0.00	93.00	2	4,218	0.05%
2018/08/22	1	94.50	1	93.70	93.50	0	4,238	0.00%
2018/08/21	2	93.55	3	94.23	95.00	-1	4,247	-0.02%
2018/08/20	20	93.94	30	94.31	91.30	-10	4,218	-0.24%
2018/08/17	1.2	99.58	0	0.00	98.60	1.2	4,127	0.03%
2018/08/15	1	99.90	0	0.00	100.00	1	4,059	0.02%
2018/08/14	2	102.75	2	102.50	102.50	0	4,027	0.00%
2018/08/13	36	101.29	34	100.46	101.50	2	4,045	0.05%
2018/08/09	1	104.50	0	0.00	103.50	1	4,011	0.02%
2018/08/08	24	104.77	18	105.33	104.00	6	4,009	0.15%
2018/08/07	2	111.00	0	0.00	111.50	2	3,939	0.05%
2018/08/06	0	0.00	1	111.50	111.50	-1	3,881	-0.03%
2018/08/03	0	0.00	1	109.00	108.00	-1	3,737	-0.03%
2018/08/02	11	106.50	13	107.00	108.00	-2	3,710	-0.05%
2018/08/01	0	0.00	2	107.50	108.00	-2	3,704	-0.05%
2018/07/31	10	106.95	5	106.40	108.00	5	3,742	0.13%
2018/07/30	7	105.79	2	106.25	107.00	5	3,707	0.13%
2018/07/27	3	101.23	4	99.78	104.50	-1	3,620	-0.03%
2018/07/26	0	100.00	2	99.70	99.80	-2	3,369	-0.06%
2018/07/25	5	103.40	0	0.00	103.00	5	3,354	0.15%
2018/07/18	2	107.00	4	106.63	105.50	-2	3,636	-0.05%
2018/07/17	1	102.50	0	0.00	103.00	1	3,532	0.03%
2018/07/16	2	104.50	3	104.33	104.00	-1	3,504	-0.03%
2018/07/12	1	98.20	7	97.19	97.90	-6	3,220	-0.19%
2018/07/11	1	95.50	0	0.00	95.00	1	3,156	0.03%
2018/06/29	0	0.00	2	95.00	94.00	-2	3,575	-0.06%
2018/06/27	1	94.80	3	95.13	94.70	-2	3,620	-0.06%
2018/06/22	1	93.60	10	93.40	93.20	-9	3,727	-0.24%
2018/06/15	8	97.10	4	97.10	97.40	4	3,862	0.10%
2018/06/13	2	95.60	0	0.00	95.20	2	3,737	0.05%
2018/06/11	5	91.00	0	0.00	91.70	5	3,659	0.14%
2018/06/08	0	0.00	14	91.11	91.00	-14	3,669	-0.38%
2018/06/05	1	90.80	0	0.00	89.60	1	3,671	0.03%
2018/06/04	2	89.30	0	0.00	90.50	2	3,683	0.05%
2018/06/01	0	0.00	1	88.10	87.80	-1	3,693	-0.03%
2018/05/30	0.3	87.00	0	0.00	86.60	0.3	3,663	0.01%
2018/05/29	15	87.02	2	86.30	86.30	13	3,655	0.36%
2018/05/25	2	87.40	0	0.00	86.90	2	3,668	0.05%
2018/05/23	0	0.00	6	87.72	87.40	-6	3,750	-0.16%
2018/05/22	8	88.81	3	88.90	88.30	5	3,767	0.13%
2018/05/21	1	88.00	0	0.00	88.20	1	3,778	0.03%
2018/05/17	1	85.00	0	0.00	85.20	1	3,842	0.03%
2018/05/16	2	85.20	5	84.96	83.00	-3	3,843	-0.08%
2018/05/15	0	0.00	9	85.82	85.70	-9	3,871	-0.23%
2018/05/14	2	86.00	0	0.00	85.60	2	3,973	0.05%
2018/05/09	6	85.73	13	85.07	85.00	-7	4,076	-0.17%
2018/05/08	5	86.10	1	85.70	86.00	4	4,233	0.09%
2018/05/04	1	80.10	1	79.80	80.00	0	4,308	0.00%
2018/05/03	1	78.90	0	0.00	78.80	1	4,313	0.02%
2018/05/02	11	79.33	4	80.03	79.50	7	4,338	0.16%
2018/04/30	11	79.83	1	78.10	78.10	10	4,380	0.23%
2018/04/27	10	78.96	2	79.30	79.40	8	4,302	0.19%
2018/04/26	1	89.40	0	0.00	84.60	1	4,171	0.02%
2018/04/24	7	88.36	0	0.00	88.10	7	4,094	0.17%
2018/04/19	0	0.00	3	98.17	98.40	-3	4,015	-0.07%
2018/04/18	3	98.60	1	99.20	97.60	2	4,034	0.05%
2018/04/17	0	0.00	2	97.85	97.90	-2	4,068	-0.05%
2018/04/16	1	97.60	0	0.00	97.30	1	4,108	0.02%
2018/04/13	2	98.60	3	98.03	97.20	-1	4,165	-0.02%
2018/04/12	11	98.66	0	0.00	99.20	11	4,166	0.26%
2018/04/11	1	95.50	2	95.80	95.80	-1	4,124	-0.02%
2018/04/10	2	95.95	0	0.00	94.50	2	4,098	0.05%
2018/04/09	4	95.20	3	95.50	95.60	1	4,095	0.02%
2018/04/03	1	95.80	20	95.80	94.00	-19	4,094	-0.46%
2018/04/02	3	99.03	0	0.00	98.00	3	3,975	0.08%
2018/03/31	2	99.25	1	99.30	99.20	1	4,008	0.02%
2018/03/30	3	100.17	0	0.00	100.00	3	4,044	0.07%
2018/03/29	0	0.00	1	101.50	99.90	-1	4,193	-0.02%
2018/03/28	8	101.16	0	0.00	100.00	8	4,166	0.19%
2018/03/26	4	102.88	1	103.00	103.50	3	4,108	0.07%
2018/03/22	1	110.00	0	0.00	109.50	1	4,103	0.02%
2018/03/20	1	108.50	0	0.00	109.00	1	4,086	0.02%
2018/03/15	3	110.00	0	0.00	110.50	3	4,193	0.07%
2018/03/13	0	0.00	2	111.50	111.00	-2	4,266	-0.05%
2018/03/12	0	0.00	1	112.00	111.50	-1	4,307	-0.02%
2018/03/09	3	110.50	1	110.50	110.50	2	4,380	0.05%
2018/03/08	8	108.88	7	109.57	109.00	1	4,573	0.02%
2018/03/07	2	110.00	5	109.00	109.00	-3	4,744	-0.06%
2018/03/06	0	0.00	2	112.50	112.50	-2	4,917	-0.04%
2018/03/01	2	112.50	1	114.50	115.00	1	5,040	0.02%
2018/02/27	0	0.00	2	114.00	112.00	-2	5,057	-0.04%
2018/02/26	6	114.00	5	114.50	113.00	1	5,100	0.02%
2018/02/23	21	113.55	12	114.42	113.50	9	5,292	0.17%
2018/02/22	10	111.00	15	111.83	112.50	-5	5,483	-0.09%
2018/02/21	6	110.08	12	110.58	111.50	-6	5,485	-0.11%
2018/02/12	1	110.00	11	108.05	108.00	-10	5,486	-0.18%
2018/02/09	12	105.21	1	108.50	110.50	11	5,481	0.20%
2018/02/07	25	110.14	31	109.23	108.50	-6	5,493	-0.11%
2018/02/06	2	105.00	19	107.68	106.00	-17	5,460	-0.31%
2018/02/05	1	112.00	0	0.00	113.50	1	5,403	0.02%
2018/02/02	2	114.50	1	115.00	115.00	1	5,383	0.02%
2018/02/01	2	112.25	0	0.00	111.50	2	5,377	0.04%
2018/01/31	2	111.25	0	0.00	111.00	2	5,403	0.04%
2018/01/25	2	116.25	2.1	115.74	116.00	-0.1	5,248	0.00%
2018/01/24	11	115.59	2	116.00	115.50	9	5,299	0.17%
2018/01/23	1	115.00	14	114.36	113.00	-13	5,328	-0.24%
2018/01/22	1	113.00	2	112.50	113.00	-1	5,439	-0.02%
2018/01/19	2	110.00	3	110.00	109.50	-1	5,798	-0.02%
2018/01/18	0	0.00	7	112.14	110.50	-7	5,943	-0.12%
2018/01/17	0	0.00	2	110.75	110.50	-2	5,964	-0.03%
2018/01/16	0	0.00	3	111.00	111.00	-3	6,065	-0.05%
2018/01/15	2	109.50	2	111.25	110.00	0	6,056	0.00%
2018/01/12	0	0.00	2	107.25	108.00	-2	6,042	-0.03%
2018/01/11	1	105.00	2	106.50	107.50	-1	6,068	-0.02%
2018/01/10	3	104.50	0	0.00	104.00	3	6,095	0.05%
2018/01/09	1	109.00	0	0.00	106.00	1	6,059	0.02%
2018/01/08	4	107.00	5	108.80	110.00	-1	6,038	-0.02%
2018/01/05	3	106.67	2	108.00	107.50	1	6,017	0.02%
2018/01/04	4	107.50	0	0.00	107.50	4	6,019	0.07%
2018/01/03	4	110.25	0	0.00	108.50	4	6,033	0.07%
2018/01/02	1	106.50	4	110.25	111.00	-3	6,081	-0.05%