智崴 (5263)-新光-高雄券商分點個股進出

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

智崴

(5263)

可現股當沖

股價
120.0
漲跌
▼1.5
漲幅
-1.23%
成交量
214張
產業
上櫃文化創意指數▼0.70%
117人加入追蹤

立即追蹤
本地時間:13:30

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

智崴 (5263)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/13	3	119.00	4	120.00	120.00	-1	278	-0.36%
2024/05/09	2	121.50	5	122.00	121.50	-3	276	-1.08%
2024/05/03	1	126.00	1	126.50	126.50	0	267	0.00%
2024/05/02	0	0.00	0	127.00	127.50	0	264	0.00%
2024/04/29	4	122.75	0	124.00	126.00	4	246	1.61%
2024/04/26	0	0.00	4	120.12	123.50	-4	240	-1.66%
2024/04/25	0	0.00	1	120.50	120.00	-1	234	-0.43%
2024/04/24	0	0.00	2	121.00	121.00	-2	231	-0.87%
2024/04/23	4	116.50	0	0.00	116.50	4	226	1.77%
2024/04/16	0	0.00	0	112.55	113.00	0	224	-0.01%
2024/04/12	10.1	117.01	0	0.00	116.00	10.1	226	4.45%
2024/04/10	1	118.50	0	118.50	118.00	1	221	0.45%
2024/04/09	1	115.50	1	115.50	114.50	0	218	0.00%
2024/04/08	1	115.50	0	0.00	116.00	1	218	0.46%
2024/04/03	0	0.00	0	114.00	113.00	0	223	0.00%
2024/04/02	0	0.00	0.1	114.00	114.00	-0.1	224	-0.06%
2024/04/01	0	0.00	0	114.50	114.00	0	223	0.00%
2024/03/29	0	0.00	1	114.50	113.50	-1	224	-0.45%
2024/03/28	0	0.00	0	115.50	115.00	0	224	-0.01%
2024/03/27	0	0.00	0	115.06	115.50	0	224	0.00%
2024/03/26	0	116.70	0	0.00	115.00	0	225	0.00%
2024/03/25	0	117.88	0	0.00	117.00	0	224	0.00%
2024/03/22	0	117.00	0	0.00	116.00	0	224	0.00%
2024/03/20	4	114.50	0	0.00	114.00	4	217	1.84%
2024/03/19	1	113.50	1	113.50	112.50	0	217	0.00%
2024/03/18	2	113.00	0	113.25	112.50	2	215	0.93%
2024/03/15	0	115.50	1	114.50	114.00	-1	212	-0.47%
2024/03/13	0	117.00	0	0.00	115.00	0	213	0.00%
2024/03/08	0.1	117.00	0	0.00	115.50	0.1	214	0.05%
2024/03/07	0	117.50	0	0.00	117.00	0	214	0.00%
2024/03/06	0.1	125.49	0	122.50	122.00	0	207	0.01%
2024/03/05	0	127.00	0	0.00	125.00	0	202	0.00%
2024/03/04	0	126.50	0	0.00	126.50	0	201	0.00%
2024/03/01	0	126.02	0.2	127.00	125.50	-0.2	195	-0.09%
2024/02/29	0	127.50	0	0.00	128.00	0	194	0.00%
2024/02/27	0	0.00	4.2	127.48	128.50	-4.2	195	-2.14%
2024/02/26	1	131.00	3.3	132.38	130.00	-2.3	189	-1.22%
2024/02/23	2	131.25	11.5	119.55	131.00	-9.5	179	-5.32%
2024/02/22	1	120.50	1.1	119.60	120.00	-0.1	144	-0.05%
2024/02/21	11	119.73	0.2	121.50	122.00	10.8	139	7.73%
2024/02/19	0	0.00	1	115.00	115.50	-1	126	-0.79%
2024/02/15	0	114.46	0	0.00	114.50	0	124	0.01%
2024/02/01	0	0.00	0.1	110.00	110.50	-0.1	120	-0.08%
2024/01/31	0.2	110.01	1	110.50	109.50	-0.8	120	-0.66%
2024/01/29	0	0.00	3	112.00	112.00	-3	116	-2.57%
2024/01/25	0	113.50	0	0.00	112.00	0	116	0.03%
2024/01/24	0	114.05	0	0.00	113.50	0	115	0.02%
2024/01/23	0	114.03	0	0.00	114.50	0	116	0.03%
2024/01/22	0	0.00	0.1	113.50	114.00	-0.1	117	-0.09%
2024/01/17	0	113.00	1	113.50	112.00	-1	128	-0.78%
2024/01/12	0	113.49	0	0.00	112.50	0	132	0.03%
2024/01/11	1	113.00	0	0.00	112.50	1	132	0.75%
2024/01/09	2	111.00	1	111.00	113.00	1	133	0.75%
2024/01/08	0	115.00	0	0.00	113.50	0	130	0.00%
2024/01/05	3	114.00	0	0.00	114.00	3	130	2.29%
2023/12/29	1.1	114.18	0	0.00	114.00	1.1	135	0.78%
2023/12/26	1	114.00	0	0.00	115.50	1	130	0.77%
2023/12/22	0	117.00	0	0.00	116.00	0	128	0.00%
2023/12/18	0	120.50	0	0.00	119.00	0	127	0.00%
2023/12/15	0	122.13	0	0.00	121.00	0	127	0.00%
2023/12/11	1	122.00	0	0.00	122.00	1	141	0.71%
2023/11/29	1	124.00	0	0.00	124.00	1	131	0.76%
2023/11/28	0	0.00	1	125.00	124.50	-1	131	-0.76%
2023/11/16	0	116.00	0	115.00	116.00	0	123	0.00%
2023/11/15	0	117.50	0	0.00	115.50	0	124	0.00%
2023/11/14	0	116.50	0	0.00	115.50	0	125	0.00%
2023/11/09	0	117.50	0	0.00	117.50	0	126	0.00%
2023/10/20	0	112.00	0	0.00	109.00	0	140	0.00%
2023/10/19	0	0.00	1	112.50	111.50	-1	139	-0.72%
2023/10/18	0	110.00	0	0.00	112.00	0	154	0.00%
2023/10/16	1	111.00	0	111.50	111.00	1	157	0.62%
2023/10/13	0	111.50	0	0.00	112.00	0	159	0.01%
2023/10/11	0	0.00	6	111.50	113.00	-6	161	-3.71%
2023/10/06	0	0.00	1	112.00	112.50	-1	163	-0.61%
2023/09/21	0	116.50	0	0.00	116.00	0	216	0.00%
2023/09/18	0	121.50	50	121.28	121.50	-50	218	-22.87%
2023/09/15	1	124.50	1	124.00	124.00	0	214	0.00%
2023/09/14	0	0.00	2	120.00	122.50	-2	213	-0.94%
2023/08/29	1	111.50	50	111.80	113.00	-49	277	-17.64%
2023/08/28	0	0.00	1	113.00	113.00	-1	275	-0.36%
2023/08/21	1	113.50	1	114.50	115.00	0	285	0.00%
2023/08/17	0	0.00	0	116.00	115.50	0	287	0.00%
2023/08/14	0	113.50	0	0.00	114.00	0	291	0.00%
2023/08/11	0.1	113.50	112	114.35	113.00	-111.9	290	-38.51%	大賣/鉅額交易
2023/08/10	0	0.00	7	117.50	116.50	-7	290	-2.41%
2023/08/09	0	0.00	1	121.50	121.50	-1	289	-0.35%
2023/08/07	0	0.00	1	124.50	124.00	-1	293	-0.34%
2023/08/04	0	124.06	0	0.00	124.00	0	295	0.00%
2023/08/02	1	125.00	0	0.00	122.50	1	298	0.34%
2023/08/01	1	124.50	1	124.50	124.50	0	297	0.00%
2023/07/27	0	0.00	2	126.50	126.50	-2	296	-0.67%
2023/07/25	1	124.50	0	0.00	128.00	1	298	0.33%
2023/07/21	24	130.98	18.2	129.72	127.00	5.9	304	1.93%
2023/07/20	5	126.50	6	125.75	129.00	-1	294	-0.34%
2023/07/19	0	122.93	0	0.00	124.00	0	295	0.01%
2023/07/18	0	123.50	0	0.00	122.00	0	299	0.00%
2023/07/17	1.3	126.00	1	125.00	125.00	0.3	304	0.10%
2023/07/14	0	125.50	2	126.00	126.50	-2	304	-0.66%
2023/07/13	0	126.00	2	126.50	124.00	-2	304	-0.65%
2023/07/12	0	127.50	2	129.00	126.50	-2	303	-0.65%
2023/07/11	2	127.00	1	127.50	126.50	1	308	0.33%
2023/07/10	3	128.67	0	0.00	128.00	3	309	0.97%
2023/07/07	0	0.00	8	130.19	132.00	-8	310	-2.58%
2023/07/06	2.1	132.52	4.1	132.54	131.50	-2	311	-0.66%
2023/07/05	12	136.83	1	136.00	134.00	11	310	3.54%
2023/07/04	6.1	135.10	3.2	136.88	133.00	3	309	0.96%
2023/07/03	0.4	132.75	3.3	132.81	133.00	-2.9	300	-0.97%
2023/06/30	0.2	128.00	1	128.50	128.00	-0.9	290	-0.29%
2023/06/29	0	0.00	15.1	127.07	129.00	-15.1	289	-5.21%
2023/06/20	1	124.50	0.1	124.50	125.50	1	309	0.31%
2023/06/19	17.3	128.01	9.1	128.97	127.00	8.2	310	2.63%
2023/06/16	7	125.79	12.1	126.58	125.50	-5.1	299	-1.70%
2023/06/15	1	118.00	0	0.00	119.50	1	287	0.35%
2023/06/14	2.1	119.88	0	0.00	120.00	2.1	286	0.73%
2023/06/12	1.2	118.83	11.3	119.06	121.00	-10.1	291	-3.47%
2023/06/09	11	126.82	1	124.00	125.00	10	288	3.47%
2023/06/08	1	125.50	0	0.00	125.50	1	291	0.34%
2023/06/05	0	0.00	1	120.50	122.50	-1	296	-0.34%
2023/05/31	3	119.50	0	0.00	120.00	3	334	0.90%
2023/05/29	3	119.50	1	121.00	121.00	2	340	0.59%
2023/05/25	1	116.00	0	0.00	115.50	1	342	0.29%
2023/05/23	0.1	117.50	0	0.00	117.50	0.1	351	0.03%
2023/05/19	2	115.00	0	0.00	115.00	2	358	0.56%
2023/05/17	0	0.00	2	115.75	117.00	-2	368	-0.54%
2023/05/16	1	119.00	0	0.00	115.00	1	380	0.26%
2023/05/11	0	0.00	6	116.00	114.50	-6	403	-1.49%
2023/05/09	1	118.50	0	0.00	117.50	1	411	0.24%
2023/05/08	1	121.50	0	0.00	120.50	1	421	0.24%
2023/04/28	0	0.00	1	120.50	121.00	-1	511	-0.20%
2023/04/27	1	116.00	1	117.00	117.00	0	551	0.00%
2023/04/26	2	116.25	1	116.00	116.50	1	589	0.17%
2023/04/24	1	122.00	2	120.00	122.00	-1	744	-0.13%
2023/04/21	72	124.17	0	0.00	121.00	72	763	9.43%
2023/04/20	13	126.96	6	128.00	124.50	7	759	0.92%
2023/04/19	1	125.50	0	0.00	125.00	1	753	0.13%
2023/04/14	0	0.00	9	127.56	127.00	-9	758	-1.19%
2023/04/13	25	125.50	0	126.00	124.50	25	758	3.30%
2023/04/12	3	125.84	0	0.00	126.00	3	760	0.40%
2023/04/11	2	123.00	0	123.00	123.00	2	772	0.26%
2023/04/10	2	124.25	1	125.00	124.50	1	774	0.13%
2023/04/07	2	126.00	1	125.50	126.00	1	791	0.13%
2023/04/06	0	0.00	0	126.83	127.50	0	787	0.00%
2023/03/31	0	0.00	1	127.50	127.50	-1	790	-0.13%
2023/03/30	2	125.00	0	125.50	125.50	2	795	0.25%
2023/03/29	3	126.17	0	0.00	125.50	3	797	0.38%
2023/03/28	9.2	129.82	0	0.00	129.00	9.2	805	1.14%
2023/03/27	2	134.00	6.4	134.78	133.00	-4.4	846	-0.52%
2023/03/24	11	134.82	2	136.00	134.00	9	850	1.06%
2023/03/23	0.1	136.32	5.2	136.48	137.00	-5.1	844	-0.61%
2023/03/22	0.2	133.33	0	0.00	133.50	0.2	838	0.02%
2023/03/21	5.2	134.96	2	132.51	134.00	3.2	835	0.38%
2023/03/20	1	130.01	0	0.00	131.00	1	834	0.12%
2023/03/17	1	131.50	3.1	131.16	131.50	-2.1	833	-0.25%
2023/03/16	4.2	129.26	0	0.00	128.50	4.2	833	0.50%
2023/03/15	1	136.50	1.7	135.06	133.50	-0.7	837	-0.08%
2023/03/14	0	0.00	1.4	136.37	135.50	-1.4	839	-0.16%
2023/03/13	6	134.17	1	133.94	135.50	5	848	0.58%
2023/03/10	1	136.00	2.2	135.19	136.00	-1.1	842	-0.14%
2023/03/09	0.3	138.67	0	0.00	138.50	0.3	836	0.04%
2023/03/08	1	137.50	0	0.00	137.00	1	832	0.12%
2023/03/07	1	139.02	2.3	139.13	139.50	-1.3	828	-0.15%
2023/03/06	0	137.13	0	0.00	136.50	0	813	0.00%
2023/03/03	9	137.11	7	137.50	137.00	2	809	0.25%
2023/02/24	1	132.00	0	0.00	130.50	1	785	0.13%
2023/02/22	0.1	131.52	0	0.00	130.50	0.1	785	0.01%
2023/02/21	0	0.00	0.2	133.15	133.50	-0.2	779	-0.02%
2023/02/20	0.1	134.00	0	0.00	134.00	0.1	775	0.01%
2023/02/17	0.2	134.34	3	134.33	134.00	-2.8	777	-0.37%
2023/02/16	1.3	136.12	0	0.00	136.50	1.3	772	0.17%
2023/02/15	2	133.50	1	132.50	133.00	1	768	0.13%
2023/02/14	2	133.00	1	133.00	133.00	1	763	0.13%
2023/02/13	5	132.90	4	133.75	132.00	1	752	0.13%
2023/02/10	1	137.50	0	0.00	137.50	1	731	0.14%
2023/02/08	0	0.00	2	140.75	140.50	-2	716	-0.28%
2023/02/07	1	140.50	1	141.00	141.00	0	708	0.00%
2023/02/06	2	140.00	0.2	143.00	141.00	1.9	700	0.26%
2023/02/03	5	140.90	3	143.17	143.50	2	688	0.29%
2023/02/02	1.1	139.05	0	0.00	139.00	1.1	664	0.17%
2023/02/01	2	140.00	0	0.00	141.00	2	655	0.31%
2023/01/31	1	138.50	0	0.00	139.00	1	646	0.15%
2023/01/30	2.1	141.43	1	142.00	138.00	1.1	632	0.17%
2023/01/17	5	146.50	3.1	146.68	147.00	2	597	0.33%
2023/01/16	118.1	142.23	3	143.83	145.00	115.1	557	20.65%	大買/鉅額交易
2023/01/13	13	142.23	10.1	139.34	142.00	2.9	519	0.55%
2023/01/12	18.1	137.74	19.6	139.60	139.00	-1.5	445	-0.33%
2023/01/11	8	129.13	3	129.51	130.50	5	353	1.41%
2023/01/10	1.2	127.33	1	125.00	126.50	0.2	330	0.06%
2023/01/09	1	124.00	2	125.00	125.50	-1	334	-0.30%
2023/01/06	2	125.25	0	0.00	124.00	2	331	0.61%
2023/01/05	0.2	124.98	0	0.00	124.00	0.2	331	0.05%
2023/01/03	0.2	125.00	1	125.50	126.00	-0.8	324	-0.25%
2022/12/29	3	129.67	2	129.00	129.50	1	313	0.32%
2022/12/28	2	126.00	1	124.50	127.50	1	296	0.34%
2022/12/27	1	125.50	1.3	127.88	127.50	-0.3	291	-0.10%
2022/12/22	1	125.00	2	125.75	128.00	-1	273	-0.37%
2022/12/21	1	125.00	0	0.00	123.00	1	267	0.37%
2022/12/20	4.1	126.10	15	125.20	125.50	-10.9	264	-4.12%
2022/12/19	8.1	128.49	9.1	128.67	129.00	-1	249	-0.40%
2022/12/16	4	120.38	2	120.00	122.00	2	202	0.99%
2022/12/15	0.1	114.50	0	0.00	116.00	0.1	194	0.05%
2022/12/12	1	113.00	1	114.00	113.50	0	195	0.00%
2022/12/09	0.1	116.75	0	0.00	116.00	0.1	190	0.05%
2022/12/08	1	118.00	0	0.00	117.00	1	188	0.53%
2022/12/07	1.1	120.39	0	0.00	117.50	1.1	187	0.58%
2022/12/06	0	0.00	0.3	123.50	122.00	-0.3	175	-0.15%
2022/12/05	2	125.00	4	123.25	124.50	-2	172	-1.16%
2022/11/25	0	0.00	0.2	115.71	113.50	-0.2	159	-0.11%
2022/11/21	2	116.75	0	0.00	116.00	2	151	1.32%
2022/11/18	1	108.50	1	109.00	109.50	0	143	0.00%
2022/11/16	2	111.50	0.1	112.00	110.50	2	140	1.38%
2022/11/15	2	113.25	0	113.50	112.50	2	141	1.41%
2022/11/14	0	107.50	0	0.00	107.00	0	134	0.00%
2022/11/11	1	107.51	1	107.50	107.00	0	134	0.00%
2022/10/27	1	107.50	1	108.00	108.50	0	162	0.00%
2022/10/24	0	0.00	1	106.00	105.50	-1	169	-0.59%
2022/10/21	1	101.00	1	103.00	105.00	0	170	0.00%
2022/10/19	0	0.00	1	104.00	106.00	-1	165	-0.61%
2022/10/18	0	0.00	1	104.50	106.00	-1	164	-0.61%
2022/10/17	2	102.00	0	0.00	106.50	2	167	1.19%
2022/10/14	0	0.00	1	108.00	106.50	-1	165	-0.60%
2022/10/13	1	106.00	0	0.00	104.50	1	168	0.59%
2022/10/11	1.1	109.48	1	106.50	107.50	0.1	167	0.03%
2022/10/03	0	0.00	0	112.00	112.00	0	163	0.00%
2022/09/30	0	0.00	1	113.00	113.00	-1	162	-0.62%
2022/09/28	0.1	106.00	0	0.00	106.50	0.1	157	0.03%
2022/09/23	0	0.00	1	110.00	109.00	-1	152	-0.66%
2022/09/21	1	109.50	0	0.00	111.00	1	150	0.66%
2022/09/13	1	111.00	0	0.00	111.00	1	147	0.68%
2022/09/12	1	110.00	2	111.00	111.00	-1	146	-0.68%
2022/09/08	1.1	109.55	0	0.00	110.00	1.1	147	0.75%
2022/09/07	0	110.00	0	0.00	110.00	0	146	0.00%
2022/09/05	1	112.00	0	0.00	111.00	1	143	0.70%
2022/08/26	0.1	118.50	0	0.00	118.00	0.1	135	0.04%
2022/08/22	0.1	119.50	0	0.00	117.00	0.1	133	0.04%
2022/08/18	1	121.00	0	0.00	120.50	1	130	0.76%
2022/08/11	0	0.00	1.1	121.69	121.50	-1.1	126	-0.88%
2022/08/10	0	0.00	1.1	125.56	125.00	-1.1	122	-0.94%
2022/08/09	1	128.00	0	0.00	128.50	1	120	0.83%
2022/08/08	3	129.00	1	129.00	129.00	2	116	1.71%
2022/08/05	0.1	127.00	0	0.00	127.00	0.1	110	0.05%
2022/08/03	0	0.00	0.2	126.00	124.50	-0.2	102	-0.20%
2022/08/02	0	124.50	8	125.69	125.00	-8	97	-8.19%
2022/08/01	0	123.50	0	0.00	124.00	0	89	0.00%
2022/07/21	0	0.00	0.2	117.50	120.50	-0.2	76	-0.26%
2022/07/20	0.1	116.00	0	0.00	117.00	0.1	72	0.07%
2022/07/12	0	0.00	1	105.00	106.00	-1	66	-1.50%
2022/07/08	2	111.75	0	0.00	110.00	2	66	2.99%
2022/07/07	0	0.00	2	107.00	108.00	-2	66	-3.00%
2022/07/06	2	105.50	0	0.00	106.50	2	67	2.97%
2022/07/01	0	105.83	0	0.00	106.00	0	68	0.00%
2022/06/30	0	108.00	0	0.00	107.00	0	65	0.00%
2022/06/23	0.1	106.50	0	0.00	107.50	0.1	66	0.08%
2022/06/20	0.1	108.12	0	0.00	107.50	0.1	66	0.10%
2022/06/09	1	118.00	0	0.00	117.50	1	78	1.28%
2022/06/08	0	0.00	0	118.50	118.50	0	78	0.00%
2022/05/31	0	118.50	0	0.00	119.00	0	87	0.03%
2022/05/26	1	115.50	0	0.00	113.50	1	88	1.14%
2022/05/13	0.1	110.50	0	0.00	111.00	0.1	121	0.04%
2022/05/12	0.1	110.50	0	0.00	110.00	0.1	123	0.04%
2022/05/03	1	114.00	0	0.00	114.00	1	132	0.76%
2022/04/25	0	112.00	0	0.00	113.00	0	140	0.00%
2022/04/08	0	0.00	1	119.00	118.50	-1	167	-0.60%
2022/04/07	0.2	119.92	1	121.00	119.50	-0.8	169	-0.47%
2022/04/06	0	0.00	0	117.00	119.00	0	169	0.00%
2022/03/30	0	119.50	1	118.50	118.50	-1	178	-0.56%
2022/03/24	0	120.00	0	0.00	118.50	0	192	0.00%
2022/03/23	0.1	120.50	0	0.00	120.00	0.1	194	0.05%
2022/03/22	0.1	120.00	0	0.00	119.50	0.1	196	0.05%
2022/03/21	0	120.20	0	0.00	121.00	0	199	0.00%
2022/03/18	5	124.40	3	124.17	122.00	2	206	0.97%
2022/03/17	1	119.00	0	0.00	119.00	1	202	0.49%
2022/03/09	0	116.50	0	0.00	117.00	0	234	0.00%
2022/03/07	1.3	115.92	1	116.50	115.50	0.3	254	0.12%
2022/02/25	0	119.00	0	0.00	120.50	0	311	0.00%
2022/02/24	3	117.00	1	117.50	116.00	2	333	0.60%
2022/02/22	0	0.00	1	121.50	122.00	-1	393	-0.25%
2022/02/21	1	122.00	1	122.50	122.00	0	413	0.00%
2022/02/18	2	124.50	0	0.00	125.00	2	455	0.44%
2022/02/17	3	125.67	1	127.50	125.50	2	496	0.40%
2022/02/16	1	122.00	2	123.50	121.00	-1	601	-0.17%
2022/02/15	0	120.00	2	121.25	120.50	-2	675	-0.30%
2022/02/14	1	116.00	1	116.50	118.00	0	799	0.00%
2022/02/11	0	0.00	1	118.50	120.00	-1	871	-0.11%
2022/02/10	1	116.00	1	116.50	117.50	0	911	0.00%
2022/02/08	0	117.00	0	0.00	118.50	0	933	0.00%
2022/02/07	0	0.00	1	116.00	117.50	-1	950	-0.11%
2022/01/26	0	113.00	0	0.00	111.00	0	964	0.00%
2022/01/24	1	109.00	1	109.50	112.00	0	968	0.00%
2022/01/21	1	113.00	0	0.00	113.50	1	972	0.10%
2022/01/19	0	0.00	1	113.50	113.00	-1	974	-0.10%
2022/01/18	1	114.50	2	116.00	114.00	-1	972	-0.10%
2022/01/17	0	113.00	0	0.00	112.50	0	970	0.00%
2022/01/14	1	110.01	1	110.50	112.50	0	970	0.00%
2022/01/07	0	115.00	1	114.00	116.00	-1	961	-0.10%
2022/01/06	1	116.00	1	115.00	115.50	0	958	0.00%
2022/01/05	1	117.00	1	117.50	116.00	0	955	0.00%
2022/01/03	1.1	121.14	1	121.50	121.50	0.1	945	0.01%
2021/12/28	4	124.00	0	0.00	124.50	4	943	0.42%
2021/12/24	1.2	122.13	0	0.00	121.50	1.2	948	0.13%
2021/12/22	0	0.00	1	126.00	125.00	-1	945	-0.11%
2021/12/21	1	121.00	1	121.50	122.00	0	942	0.00%
2021/12/20	2	124.00	2	125.50	124.00	0	939	0.00%
2021/12/17	0.1	123.50	0	0.00	122.50	0.1	936	0.01%
2021/12/14	2.2	123.59	3	125.50	122.50	-0.9	929	-0.09%
2021/12/13	4	128.50	1	129.50	128.50	3	921	0.33%
2021/12/10	2	133.25	2	130.50	132.00	0	916	0.00%
2021/12/09	0.1	129.50	4	130.00	129.00	-4	909	-0.43%
2021/12/08	0	130.00	0	0.00	131.00	0	912	0.00%
2021/12/07	3	128.50	2	128.00	128.00	1	911	0.11%
2021/12/06	0.2	127.18	0	0.00	126.50	0.2	904	0.02%
2021/12/03	1	128.50	1.1	129.07	129.00	-0.1	900	-0.01%
2021/12/02	2.1	129.12	2	129.50	128.00	0.1	895	0.01%
2021/12/01	0	0.00	1	131.50	135.00	-1	884	-0.11%
2021/11/30	1	136.00	0	0.00	134.00	1	876	0.11%
2021/11/29	1.1	133.11	1	136.50	133.00	0.1	867	0.01%
2021/11/26	1.2	137.83	1	144.50	137.50	0.2	857	0.02%
2021/11/25	0	146.00	0	0.00	144.50	0	840	0.00%
2021/11/23	6	147.25	119	145.33	141.50	-113	818	-13.80%	大賣/鉅額交易
2021/11/22	3	153.33	3	152.50	152.00	0	796	0.00%
2021/11/19	4.2	157.38	13	159.31	154.00	-8.8	784	-1.13%
2021/11/18	5.2	150.07	5	152.10	150.50	0.2	732	0.03%
2021/11/17	3.1	150.76	1	152.00	154.00	2.1	711	0.30%
2021/11/16	9.2	155.55	6	155.83	152.00	3.2	666	0.48%
2021/11/15	19	161.89	11	165.41	162.00	8	625	1.29%
2021/11/12	7.3	149.75	8	149.19	155.50	-0.7	512	-0.14%
2021/11/11	13.5	148.81	24	149.35	144.50	-10.5	436	-2.40%
2021/11/10	110	144.80	15	146.40	147.50	95	312	30.37%	大買/
2021/11/09	16.1	136.99	10	135.35	134.50	6.1	239	2.54%
2021/11/08	1	131.00	2.3	130.48	131.00	-1.3	197	-0.66%
2021/11/04	8.2	126.72	4	125.50	122.00	4.2	179	2.34%
2021/11/03	2	130.25	2.2	125.86	129.50	-0.2	166	-0.12%
2021/10/29	0	0.00	0	123.00	126.50	0	154	0.00%
2021/10/26	0	118.50	0	0.00	116.50	0	155	0.00%
2021/10/25	3	116.00	0	0.00	117.00	3	156	1.92%
2021/10/18	0	114.00	0	0.00	113.00	0	174	0.00%
2021/10/13	0.2	112.00	0	0.00	111.00	0.2	194	0.10%
2021/10/08	0	0.00	1	115.50	115.50	-1	221	-0.45%
2021/10/07	1	115.00	0	0.00	114.00	1	223	0.45%
2021/10/06	0.1	118.50	0	0.00	115.50	0.1	229	0.04%
2021/10/05	0	117.00	0	0.00	117.50	0	235	0.00%
2021/10/04	1	118.50	0	0.00	118.50	1	236	0.42%
2021/10/01	2	112.50	0	0.00	113.00	2	231	0.87%
2021/09/27	0	113.00	0	0.00	113.50	0	265	0.00%
2021/09/24	1	112.00	0	0.00	111.50	1	279	0.36%
2021/09/23	1	110.50	0	0.00	112.00	1	283	0.35%
2021/09/22	0	109.50	0	0.00	110.50	0	288	0.00%
2021/09/17	0	110.00	0	0.00	110.50	0	295	0.00%
2021/09/13	1.2	111.92	1	112.50	112.00	0.2	311	0.06%
2021/09/09	0	115.50	0	0.00	115.50	0	321	0.00%
2021/09/07	0	117.00	0	0.00	116.50	0	324	0.00%
2021/08/26	0.2	124.00	0	0.00	122.50	0.2	419	0.04%
2021/08/24	2	122.75	0	0.00	122.00	2	428	0.47%
2021/08/19	0	0.00	1	115.50	117.00	-1	451	-0.22%
2021/08/17	0	0.00	1	115.50	116.00	-1	449	-0.22%
2021/08/16	1	113.00	1	113.50	116.00	0	450	0.00%
2021/08/13	0	0.00	1	117.00	117.50	-1	451	-0.22%
2021/08/10	1	116.00	1	117.00	118.00	0	462	0.00%
2021/08/09	1	118.01	1	118.50	120.50	0	469	0.00%
2021/08/04	0	0.00	15	124.00	124.00	-15	489	-3.06%
2021/08/02	4	126.75	156	127.08	126.00	-152	493	-30.82%	大賣/鉅額交易
2021/07/30	0	0.00	1	131.00	131.50	-1	491	-0.20%
2021/07/29	1	131.50	0	0.00	132.50	1	494	0.20%
2021/07/28	2	128.75	1.2	128.94	134.00	0.8	497	0.16%
2021/07/27	2	131.25	0	0.00	131.50	2	500	0.40%
2021/07/26	0	0.00	2	133.50	134.50	-2	511	-0.39%
2021/07/22	1	131.50	1	131.50	131.50	0	525	0.00%
2021/07/21	2	131.50	0	0.00	131.50	2	529	0.38%
2021/07/20	15	135.00	0	0.00	134.50	15	528	2.84%
2021/07/19	9	142.94	8	138.50	139.50	1	529	0.19%
2021/07/16	143	140.38	1	141.00	141.00	142	545	26.05%	大買/鉅額交易
2021/07/15	7	135.93	0	0.00	135.50	7	538	1.30%
2021/07/07	0	0.00	2	136.50	137.00	-2	647	-0.31%
2021/07/05	2	143.00	0	0.00	142.50	2	650	0.31%
2021/07/01	1	140.50	1	141.50	138.00	0	639	0.00%
2021/06/22	0	0.00	2	134.00	133.00	-2	660	-0.30%
2021/06/21	2	131.75	0	0.00	133.00	2	663	0.30%
2021/06/16	0	0.00	1	134.00	134.00	-1	679	-0.15%
2021/06/09	0	0.00	5	134.60	135.00	-5	738	-0.68%
2021/06/08	2	136.94	2	132.00	132.00	0	753	0.00%
2021/06/07	0.2	140.60	0	0.00	135.50	0.2	757	0.02%
2021/06/04	13	143.58	30	142.15	142.00	-17	783	-2.17%
2021/06/03	3	145.34	2	145.25	146.00	1	806	0.13%
2021/06/01	0	0.00	5	135.00	136.00	-5	775	-0.64%
2021/05/26	10	119.00	0	0.00	119.50	10	755	1.32%
2021/05/25	10	120.50	0	0.00	119.50	10	760	1.31%
2021/05/24	10	120.00	0	0.00	121.00	10	762	1.31%
2021/05/17	4	103.13	0	0.00	103.00	4	777	0.51%
2021/05/14	1	110.00	0	0.00	110.50	1	767	0.13%
2021/05/12	0	0.00	3	115.67	113.00	-3	755	-0.40%
2021/05/11	0	0.00	1	123.00	122.50	-1	741	-0.13%
2021/05/07	0	0.00	1	130.00	129.00	-1	733	-0.14%
2021/05/06	0	0.00	3	130.67	127.50	-3	731	-0.41%
2021/05/05	2	129.00	0	131.00	128.50	2	730	0.27%
2021/05/04	0	0.00	1	129.00	129.00	-1	728	-0.14%
2021/05/03	1	138.00	12	136.92	134.50	-11	717	-1.53%
2021/04/29	11	140.55	0	0.00	139.50	11	703	1.56%
2021/04/27	0	0.00	11	143.36	141.00	-11	690	-1.59%
2021/04/26	11	143.00	0.1	144.00	143.00	10.9	685	1.59%
2021/04/23	0.1	144.17	0	0.00	144.50	0.1	681	0.01%
2021/04/22	1	137.67	9	138.11	143.50	-8	676	-1.18%
2021/04/21	2	144.00	2	145.00	144.00	0	657	0.00%
2021/04/20	5	147.81	4	148.50	151.00	1	643	0.16%
2021/04/19	15	149.20	3	150.50	151.50	12	610	1.96%
2021/04/16	0	0.00	4	138.75	139.00	-4	556	-0.72%
2021/04/12	2	132.25	0	0.00	128.00	2	520	0.38%
2021/04/09	1	135.50	0	0.00	135.00	1	507	0.20%
2021/04/07	0	0.00	0.3	135.96	134.00	-0.3	503	-0.05%
2021/04/06	1	137.50	1	137.50	138.00	0	498	0.00%
2021/04/01	2	135.50	4	136.38	137.50	-2	495	-0.40%
2021/03/31	0	136.00	0	0.00	134.00	0	487	0.00%
2021/03/29	1	134.50	2	134.75	133.50	-1	479	-0.21%
2021/03/26	5	138.20	3	138.17	134.00	2	476	0.42%
2021/03/25	1	141.00	1	140.00	141.50	0	454	0.00%
2021/03/24	0	136.25	1	138.50	135.00	-1	447	-0.22%
2021/03/23	1	137.00	1	138.50	136.50	0	442	0.00%
2021/03/22	0	136.50	0	0.00	137.00	0	440	0.00%
2021/03/19	5	144.40	7	142.86	141.50	-2	423	-0.47%
2021/03/18	6	146.17	5	145.60	145.50	1	413	0.24%
2021/03/17	4	143.12	5.2	141.17	140.00	-1.2	401	-0.30%
2021/03/16	2	139.00	2	139.50	142.00	0	387	0.00%
2021/03/15	5	138.70	7	136.29	139.50	-2	377	-0.53%
2021/03/12	8	135.44	4	131.13	133.00	4	350	1.14%
2021/03/11	4	130.50	1.1	129.67	129.50	3	336	0.88%
2021/03/10	3	126.17	3	128.00	133.50	0	330	0.00%
2021/03/09	2	126.25	2	126.50	130.50	0	288	0.00%
2021/03/08	7	119.93	6	120.67	119.00	1	255	0.39%
2021/03/05	0	114.00	0	0.00	114.50	0	244	0.00%
2021/02/26	2	115.00	1	113.00	114.00	1	270	0.37%
2021/02/25	0	0.00	2	113.00	112.50	-2	266	-0.75%
2021/02/24	3	111.33	0	0.00	108.50	3	268	1.12%
2021/02/23	0	0.00	1.1	110.49	110.00	-1.1	273	-0.42%
2021/02/22	1	105.00	0	0.00	109.00	1	270	0.37%
2021/02/19	0.2	104.00	0	0.00	105.50	0.2	258	0.08%
2021/02/17	0	0.00	3	99.27	99.40	-3	250	-1.20%
2021/02/05	2	98.30	0	0.00	98.00	2	251	0.80%
2021/02/04	0	99.00	0	0.00	99.00	0	252	0.00%
2021/02/03	2	99.45	0	0.00	99.00	2	261	0.77%
2021/02/02	1	100.00	0	0.00	99.80	1	281	0.36%
2021/01/29	0	99.70	0	0.00	100.00	0	280	0.00%
2021/01/22	0	101.50	0	0.00	101.50	0	268	0.00%
2021/01/18	0	104.00	0	0.00	104.50	0	262	0.00%
2021/01/15	0	0.00	10	101.80	104.00	-10	260	-3.84%
2021/01/14	0	0.00	1	105.00	102.00	-1	257	-0.39%
2021/01/13	1	103.50	0	0.00	101.50	1	254	0.39%
2021/01/12	10	104.00	0	106.00	103.00	10	253	3.95%
2021/01/11	12	105.00	0	0.00	105.00	12	252	4.75%
2021/01/08	0	0.00	3	106.67	106.50	-3	258	-1.16%
2021/01/06	0	0.00	2	109.50	108.00	-2	255	-0.78%
2020/12/31	0	114.00	1	116.00	113.00	-1	248	-0.40%
2020/12/30	0	0.00	1	116.50	113.50	-1	246	-0.41%
2020/12/29	0	112.00	0	0.00	112.00	0	240	0.00%
2020/12/22	1	111.50	0	0.00	109.50	1	237	0.42%
2020/12/21	17	115.88	0	0.00	112.50	17	234	7.25%
2020/12/18	0	110.50	0	0.00	111.00	0	224	0.00%
2020/12/17	1	112.00	1	110.50	110.50	0	221	0.00%
2020/12/11	0	0.00	5	109.00	110.50	-5	215	-2.32%
2020/12/09	1	111.50	0	0.00	111.50	1	210	0.48%
2020/12/07	2	117.00	0	0.00	115.00	2	203	0.98%
2020/12/04	2	119.00	0	0.00	118.00	2	197	1.01%
2020/12/03	1	124.00	2	124.25	123.50	-1	189	-0.53%
2020/12/02	3	122.17	0	0.00	122.00	3	186	1.61%
2020/11/30	3	124.17	4	124.63	124.50	-1	176	-0.57%
2020/11/27	2	120.00	9	121.83	121.50	-7	162	-4.30%
2020/11/26	5	118.70	0	0.00	116.50	5	148	3.37%
2020/11/24	1	117.00	1	115.50	115.00	0	140	0.00%
2020/11/23	0	0.00	4	119.50	117.00	-4	139	-2.87%
2020/11/20	2	116.25	13	117.62	116.50	-11	132	-8.31%
2020/11/19	0	0.00	1	111.50	112.00	-1	123	-0.81%
2020/11/17	1	109.50	1	110.50	108.00	0	117	0.00%
2020/11/16	0	0.00	2	108.50	108.00	-2	116	-1.72%
2020/11/13	2	108.25	5	110.20	108.50	-3	115	-2.60%
2020/11/12	6	109.59	0	0.00	110.00	6	111	5.38%
2020/11/11	5	107.30	5	112.00	112.50	0	109	0.00%
2020/11/10	0	0.00	9	110.89	111.50	-9	100	-8.99%
2020/11/06	0	0.00	2	100.50	100.50	-2	80	-2.47%
2020/10/30	0.1	100.00	0	0.00	99.50	0.1	86	0.10%
2020/10/23	1	99.70	0	0.00	101.50	1	93	1.06%
2020/10/19	1	102.50	0	0.00	101.50	1	118	0.84%
2020/10/16	0	0.00	3	105.83	104.00	-3	118	-2.52%
2020/10/08	2	100.50	0	0.00	101.00	2	130	1.53%
2020/10/05	4	98.00	0	0.00	98.90	4	131	3.03%
2020/09/30	1	99.80	0	0.00	100.00	1	133	0.75%
2020/09/28	1	100.00	0	0.00	99.00	1	135	0.74%
2020/09/25	2	100.00	2	102.00	102.00	0	136	0.00%
2020/09/23	0	0.00	6	104.50	103.50	-6	134	-4.46%
2020/09/16	0	0.00	1	102.50	103.00	-1	137	-0.73%
2020/09/11	2	103.75	1	104.50	103.00	1	141	0.71%
2020/09/10	1	102.00	0	0.00	102.50	1	139	0.72%
2020/09/03	0	0.00	0.4	105.50	106.00	-0.4	149	-0.28%
2020/09/01	1	105.00	0	0.00	104.00	1	152	0.65%
2020/08/28	0	0.00	2	105.00	104.50	-2	158	-1.26%
2020/08/27	3	106.00	1	105.50	104.50	2	160	1.24%
2020/08/24	1	103.50	1	105.00	105.00	0	168	0.00%
2020/08/20	0	0.00	4	102.88	105.00	-4	173	-2.31%
2020/07/27	1	101.00	1	110.50	110.50	0	211	0.00%
2020/07/24	0	0.00	2	111.25	111.00	-2	220	-0.91%
2020/07/23	2	114.50	0	0.00	116.00	2	230	0.87%
2020/07/21	0	0.00	6	118.00	116.00	-6	227	-2.64%
2020/07/20	6	115.33	0	0.00	117.00	6	224	2.67%
2020/07/16	0	0.00	1	109.50	110.00	-1	217	-0.46%
2020/07/15	0	0.00	1	109.50	108.50	-1	217	-0.46%
2020/07/13	0	0.00	1	110.00	109.50	-1	223	-0.45%
2020/07/09	0	0.00	2	110.25	112.00	-2	232	-0.86%
2020/07/07	1	110.00	2	109.50	109.00	-1	233	-0.43%
2020/07/02	1	108.50	0	0.00	108.50	1	248	0.40%
2020/07/01	0	0.00	1	108.50	108.50	-1	250	-0.40%
2020/06/30	3	108.67	0	0.00	108.00	3	251	1.19%
2020/06/19	0	0.00	1	115.50	113.00	-1	269	-0.37%
2020/06/18	1	116.00	0	0.00	116.00	1	271	0.37%
2020/06/17	0	0.00	1	112.00	112.00	-1	270	-0.37%
2020/06/16	1	113.50	0	0.00	113.50	1	276	0.36%
2020/06/12	1	111.50	1	112.00	112.50	0	301	0.00%
2020/06/10	1	119.50	1	120.50	120.50	0	305	0.00%
2020/06/09	2	122.50	0	0.00	121.00	2	311	0.64%
2020/06/08	10	125.00	0	0.00	123.00	10	320	3.12%
2020/06/05	0	0.00	1	123.50	123.50	-1	320	-0.31%
2020/06/04	1	120.50	0	0.00	122.00	1	321	0.31%
2020/06/03	2	122.75	4	124.00	122.50	-2	325	-0.61%
2020/06/02	1	121.50	0	0.00	121.50	1	325	0.31%
2020/06/01	0	0.00	1	122.00	121.00	-1	324	-0.31%
2020/05/29	9	122.22	6	122.92	121.50	3	324	0.92%
2020/05/28	2	116.25	4	118.50	119.00	-2	319	-0.63%
2020/05/27	1	117.00	4	118.00	118.00	-3	319	-0.94%
2020/05/26	0	0.00	3	115.33	115.00	-3	320	-0.94%
2020/05/25	0	0.00	1	115.00	115.00	-1	319	-0.31%
2020/05/22	2	115.00	0	0.00	114.50	2	319	0.63%
2020/05/21	0	0.00	1	118.00	118.00	-1	318	-0.31%
2020/05/20	1	117.00	1	118.50	116.50	0	320	0.00%
2020/05/19	3	117.50	3	119.33	117.00	0	320	0.00%
2020/05/18	2	116.00	2	116.00	116.00	0	319	0.00%
2020/05/15	1	115.50	2	118.00	115.00	-1	319	-0.31%
2020/05/14	4	120.25	2	122.75	117.50	2	316	0.63%
2020/05/13	11	125.82	12	124.08	123.00	-1	311	-0.32%
2020/05/12	1	117.50	1	118.50	117.50	0	296	0.00%
2020/05/11	1	115.50	3	115.67	117.00	-2	295	-0.68%
2020/05/08	14	119.46	8	120.44	118.00	6	293	2.04%
2020/05/07	1	117.50	0	0.00	117.00	1	289	0.35%
2020/05/06	4	117.25	9	116.00	116.00	-5	289	-1.73%
2020/05/05	0	0.00	1	116.50	113.50	-1	287	-0.35%
2020/05/04	2	114.50	5	114.20	114.50	-3	284	-1.06%
2020/04/30	6	119.17	6	117.83	119.00	0	282	0.00%
2020/04/29	12	118.88	1	121.50	117.00	11	282	3.90%
2020/04/28	8	114.31	7	115.57	116.50	1	267	0.37%
2020/04/24	0	0.00	4	103.00	103.00	-4	262	-1.52%
2020/04/23	2	102.50	2	103.25	102.00	0	267	0.00%
2020/04/22	3	100.93	1	102.00	102.50	2	273	0.73%
2020/04/21	2	102.75	2	106.00	101.50	0	281	0.00%
2020/04/20	2	105.25	0	0.00	105.50	2	280	0.71%
2020/04/17	12	108.71	6	110.75	105.00	6	288	2.08%
2020/04/16	1	107.50	1	108.00	107.00	0	284	0.00%
2020/04/15	3	109.83	4	110.63	109.00	-1	283	-0.35%
2020/04/14	6	106.92	6	106.92	108.50	0	283	0.00%
2020/04/13	4	101.50	3	103.33	103.00	1	278	0.36%
2020/04/10	1	105.50	2	105.00	104.50	-1	278	-0.36%
2020/04/09	2	105.00	2	106.50	104.00	0	286	0.00%
2020/04/08	5	102.00	3	105.17	106.00	2	283	0.71%
2020/04/07	0	0.00	3	99.07	99.90	-3	276	-1.08%
2020/04/01	3	95.07	4	95.93	94.60	-1	269	-0.37%
2020/03/31	1	95.10	1	97.40	94.60	0	268	0.00%
2020/03/30	4	96.43	0	0.00	96.30	4	266	1.50%
2020/03/27	0	0.00	4	101.95	101.50	-4	262	-1.53%
2020/03/26	2	97.90	1	98.50	98.60	1	254	0.39%
2020/03/25	0	0.00	4	100.13	98.60	-4	253	-1.58%
2020/03/24	2	92.50	3	94.37	95.50	-1	251	-0.40%
2020/03/23	2	89.05	4	88.78	88.80	-2	249	-0.80%
2020/03/20	1	96.94	2	99.00	94.80	-1	249	-0.39%
2020/03/19	1	87.10	6	93.65	96.00	-5	243	-2.05%
2020/03/18	3	92.57	0	0.00	96.00	3	232	1.29%
2020/03/16	2	109.00	0	0.00	106.50	2	220	0.91%
2020/03/13	0	118.50	3	111.33	118.00	-3	217	-1.38%
2020/03/12	0	0.00	3	119.50	119.50	-3	214	-1.40%
2020/03/11	1	131.00	2	132.25	132.50	-1	217	-0.46%
2020/03/10	1	128.00	4	131.13	135.00	-3	217	-1.38%
2020/03/09	0	134.50	0	0.00	134.50	0	219	0.02%
2020/03/06	0.1	143.00	0	0.00	143.00	0.1	215	0.06%
2020/03/04	0	147.00	0	0.00	145.00	0	218	0.00%
2020/02/27	1	151.50	0	0.00	149.50	1	216	0.46%
2020/02/21	0	0.00	1	157.50	157.00	-1	228	-0.44%
2020/02/18	2	152.75	0	0.00	152.50	2	231	0.86%
2020/02/17	1	152.50	2	153.00	152.00	-1	233	-0.43%
2020/02/14	1	153.50	6	154.17	154.50	-5	236	-2.11%
2020/02/12	1	153.50	1	155.00	155.00	0	236	0.00%
2020/02/11	1	153.00	0.2	153.50	152.50	0.8	238	0.34%
2020/02/10	1	151.00	1	152.00	152.00	0	242	0.00%
2020/02/06	1	157.00	1	158.00	157.50	0	246	0.00%
2020/02/04	1	158.00	2	160.00	158.00	-1	251	-0.40%
2020/02/03	2	154.00	1	156.50	157.00	1	251	0.40%
2020/01/31	1	165.00	2	165.00	166.50	-1	248	-0.40%
2020/01/30	2	163.00	1	165.50	165.00	1	247	0.40%
2020/01/20	1	181.50	0	0.00	180.00	1	238	0.42%
2020/01/17	1	186.50	1	185.00	182.00	0	239	0.00%
2020/01/16	1	182.00	0	0.00	182.00	1	237	0.42%
2020/01/15	1	184.00	4	184.88	184.00	-3	233	-1.29%
2020/01/14	1	178.50	0	0.00	179.00	1	226	0.44%
2020/01/03	1	176.50	1	178.00	181.00	0	235	0.00%
2020/01/02	0	0.00	1	175.00	176.00	-1	231	-0.43%
2019/12/16	0	0.00	2	179.50	178.50	-2	269	-0.74%
2019/12/11	1	180.50	1	178.50	177.50	0	293	0.00%
2019/12/06	5	178.80	6	179.42	179.00	-1	331	-0.30%
2019/12/04	5	171.80	0	0.00	170.00	5	329	1.52%
2019/12/03	2	174.25	0	0.00	174.50	2	330	0.61%
2019/11/25	0	0.00	1	176.00	176.00	-1	416	-0.24%
2019/11/22	2	177.75	2	179.75	177.00	0	438	0.00%
2019/11/21	2	178.50	0	0.00	179.00	2	440	0.45%
2019/11/20	1	183.00	1	179.50	183.00	0	439	0.00%
2019/11/18	0	0.00	2	176.50	177.50	-2	431	-0.46%
2019/11/15	2	175.00	0	0.00	176.00	2	430	0.46%
2019/11/14	2	173.50	0	0.00	174.00	2	433	0.46%
2019/11/13	2	176.00	0	0.00	175.50	2	432	0.46%
2019/11/11	0	0.00	1	178.00	177.50	-1	430	-0.23%
2019/11/08	1	177.50	1	179.00	181.00	0	429	0.00%
2019/11/07	2	182.00	0	0.00	180.00	2	432	0.46%
2019/11/06	1	185.50	0	0.00	184.50	1	428	0.23%
2019/11/04	1	188.00	0	0.00	188.00	1	424	0.24%
2019/11/01	1	189.00	0	0.00	190.50	1	420	0.24%
2019/10/29	0	0.00	1.1	185.48	183.50	-1.1	417	-0.25%
2019/10/28	1	187.00	1	187.50	185.00	0	417	0.00%
2019/10/25	1	188.50	0	0.00	187.00	1	416	0.24%
2019/10/23	1	186.50	2	188.00	187.50	-1	427	-0.23%
2019/10/22	1	187.00	2	189.75	187.50	-1	425	-0.23%
2019/10/18	3	191.17	1	191.50	189.00	2	425	0.47%
2019/10/17	0	0.00	2.1	193.98	192.50	-2.1	421	-0.49%
2019/10/15	2	189.00	1	190.00	189.50	1	435	0.23%
2019/10/14	2	193.25	4	200.00	192.50	-2	434	-0.46%
2019/10/09	1	195.50	1	197.50	197.50	0	441	0.00%
2019/10/08	2	205.49	0	0.00	204.00	2	437	0.46%
2019/10/07	2	205.50	1	206.00	206.00	1	439	0.23%
2019/10/04	1	199.50	0	0.00	199.00	1	449	0.22%
2019/10/01	0	0.00	1	203.00	202.50	-1	476	-0.21%
2019/09/25	0	0.00	1	206.00	206.00	-1	489	-0.20%
2019/09/24	2	217.00	1	218.00	216.00	1	484	0.21%
2019/09/20	0	0.00	2	220.50	224.50	-2	469	-0.43%
2019/09/17	0	0.00	1.1	223.48	223.00	-1.1	460	-0.23%
2019/09/16	5	233.90	1	231.50	225.50	4	457	0.87%
2019/09/12	3	226.67	3	228.50	228.00	0	438	0.00%
2019/09/11	3	221.50	3	221.50	219.50	0	412	0.00%
2019/09/10	0	0.00	1	216.99	217.00	-1	395	-0.26%
2019/09/09	1	215.50	0	0.00	213.00	1	395	0.25%
2019/09/06	3	211.83	4	209.88	210.50	-1	392	-0.25%
2019/09/05	1	218.50	0	0.00	217.00	1	383	0.26%
2019/09/04	1	220.00	1	221.50	221.50	0	378	0.00%
2019/09/03	2	215.75	2	217.00	215.50	0	375	0.00%
2019/09/02	1	212.50	2.1	220.39	217.00	-1.1	367	-0.29%
2019/08/30	2	210.75	1	212.00	209.50	1	341	0.29%
2019/08/29	2	206.00	4	206.25	212.00	-2	330	-0.61%
2019/08/27	6	195.25	8	196.81	195.50	-2	294	-0.68%
2019/08/23	1	181.50	2	182.50	189.00	-1	281	-0.35%
2019/08/22	1	181.50	0	0.00	181.50	1	285	0.35%
2019/08/20	1	186.50	0	0.00	185.50	1	286	0.35%
2019/08/15	1	177.50	0	0.00	178.00	1	285	0.35%
2019/08/12	0	0.00	1	186.00	184.00	-1	309	-0.32%
2019/08/08	1	181.00	0	0.00	185.50	1	321	0.31%
2019/08/01	0	0.00	1	182.00	185.00	-1	409	-0.24%
2019/07/26	5	195.70	5	196.30	193.00	0	506	0.00%
2019/07/25	1	188.50	0	0.00	189.50	1	535	0.19%
2019/07/24	0	0.00	1	187.00	186.50	-1	544	-0.18%
2019/07/19	1	184.00	1	184.50	183.50	0	544	0.00%
2019/07/18	4	191.75	2	188.50	185.50	2	545	0.37%
2019/07/15	0	0.00	3	203.67	204.50	-3	521	-0.58%
2019/07/12	0	0.00	2	197.50	198.00	-2	510	-0.39%
2019/07/11	9	200.22	2.3	198.22	197.50	6.8	508	1.33%
2019/07/10	1	198.50	3	202.00	197.00	-2	502	-0.40%
2019/07/09	2	199.00	4	200.63	199.50	-2	489	-0.41%
2019/07/08	7	194.71	0	0.00	194.00	7	471	1.48%
2019/07/05	1	191.00	2	189.25	189.00	-1	463	-0.22%
2019/07/04	0	0.00	1	187.50	186.00	-1	463	-0.22%
2019/07/03	3	186.50	3	186.67	184.50	0	470	0.00%
2019/07/02	1	180.00	2	182.00	181.00	-1	456	-0.22%
2019/06/21	0	0.00	14	174.00	172.50	-14	446	-3.13%
2019/06/13	0	0.00	1	173.50	173.00	-1	441	-0.23%
2019/06/11	0	0.00	1	171.50	173.50	-1	442	-0.23%
2019/06/10	0	0.00	3	170.67	171.00	-3	440	-0.68%
2019/06/06	2	169.00	0	0.00	168.50	2	440	0.45%
2019/06/05	1	170.00	8	168.00	168.00	-7	439	-1.59%
2019/06/04	1	170.00	0	0.00	169.50	1	438	0.23%
2019/06/03	1	167.00	0	0.00	169.00	1	438	0.23%
2019/05/31	1	174.50	0	0.00	175.00	1	434	0.23%
2019/05/30	0	0.00	5	177.90	173.00	-5	430	-1.16%
2019/05/29	6	181.17	0	0.00	181.00	6	422	1.42%
2019/05/23	1	180.50	4	179.75	180.50	-3	422	-0.71%
2019/05/22	1	186.50	0	0.00	185.00	1	424	0.24%
2019/05/21	1	190.50	1	187.00	190.50	0	432	0.00%
2019/05/20	1	189.00	6	188.67	189.00	-5	432	-1.16%
2019/05/17	10	191.55	10	185.00	185.00	0	429	0.00%
2019/05/16	8	203.00	8	205.69	200.50	0	409	0.00%
2019/05/15	4	200.75	2	206.00	200.00	2	400	0.50%
2019/05/14	7	208.57	3	208.33	202.50	4	386	1.03%
2019/05/13	19	222.00	6	221.08	215.00	13	369	3.51%
2019/05/10	4	215.25	4	212.88	217.00	0	352	0.00%
2019/05/09	7	211.71	8	211.50	207.00	-1	333	-0.30%
2019/05/08	12	215.83	8	215.38	209.50	4	317	1.26%
2019/05/07	31	212.31	34	211.31	212.00	-3	294	-1.02%
2019/05/06	1	199.50	0	0.00	199.50	1	259	0.39%
2019/05/03	11	198.05	7	198.71	199.50	4	246	1.62%
2019/05/02	6.3	195.24	10	190.90	196.50	-3.8	214	-1.75%
2019/04/30	10	181.15	7	180.71	179.00	3	172	1.74%
2019/04/29	5	176.30	0	0.00	176.00	5	161	3.09%
2019/04/18	0	0.00	3	171.83	171.50	-3	176	-1.70%
2019/04/17	0	0.00	1	173.00	171.00	-1	184	-0.54%
2019/04/16	1	172.00	0	0.00	171.50	1	190	0.52%
2019/04/12	1	173.50	1	173.00	171.50	0	207	0.00%
2019/04/11	1	177.00	0	0.00	175.50	1	208	0.48%
2019/04/10	5	179.60	2	181.00	179.00	3	212	1.41%
2019/04/09	5	178.10	5	180.20	180.00	0	221	0.00%
2019/04/08	1	173.00	0	0.00	173.00	1	223	0.45%
2019/04/03	0	0.00	4	170.50	171.00	-4	222	-1.80%
2019/04/02	0	0.00	1	169.50	169.50	-1	222	-0.45%
2019/03/29	1	167.50	0	0.00	167.00	1	223	0.45%
2019/03/28	0	0.00	1	168.00	167.50	-1	224	-0.44%
2019/03/27	1	166.00	0	0.00	166.00	1	226	0.44%
2019/03/26	0	0.00	1	169.00	168.00	-1	227	-0.44%
2019/03/22	0	0.00	1	172.50	171.50	-1	233	-0.43%
2019/03/21	0	0.00	1	172.00	170.00	-1	234	-0.43%
2019/03/20	0	0.00	1	171.00	171.50	-1	236	-0.42%
2019/03/19	0	0.00	2	168.75	169.00	-2	238	-0.84%
2019/03/18	4	169.25	0	0.00	168.50	4	247	1.62%
2019/03/15	0	168.50	0	0.00	169.00	0	251	0.00%
2019/03/14	1	169.50	0	0.00	169.00	1	260	0.38%
2019/03/12	1	169.50	0	0.00	167.50	1	286	0.35%
2019/03/07	1	171.00	0	0.00	169.50	1	304	0.33%
2019/03/06	2	172.75	1	173.00	173.00	1	304	0.33%
2019/03/04	1	177.50	0	0.00	176.50	1	303	0.33%
2019/02/27	3	179.67	5	179.90	177.50	-2	302	-0.66%
2019/02/26	0	0.00	1	174.00	172.00	-1	296	-0.34%
2019/02/25	3	173.50	1	172.50	174.50	2	294	0.68%
2019/02/21	1	182.00	2	184.50	181.50	-1	293	-0.34%
2019/02/20	1	183.00	4	177.26	181.50	-3	290	-1.04%
2019/02/18	6	170.00	0	0.00	171.50	6	281	2.13%
2019/02/15	0	0.00	5	173.00	173.00	-5	280	-1.79%
2019/02/14	2	174.25	9	175.50	176.00	-7	281	-2.49%
2019/02/13	0	168.00	0	0.00	168.00	0	276	0.00%
2019/02/11	8	167.69	0	0.00	165.00	8	273	2.93%
2019/01/30	1	170.00	1	173.00	174.00	0	267	0.00%
2019/01/18	1	177.00	1	179.50	178.50	0	261	0.00%
2019/01/17	1	182.00	1	181.50	181.00	0	258	0.00%
2019/01/16	1	186.00	0	0.00	186.00	1	255	0.39%
2019/01/15	1	190.50	0	0.00	188.00	1	253	0.39%
2019/01/11	3	191.33	2	192.00	190.50	1	250	0.40%
2019/01/09	0	200.00	0	0.00	201.00	0	235	0.00%
2019/01/02	1	191.50	1	192.50	190.00	0	215	0.00%
2018/12/28	1	182.00	2	181.25	186.50	-1	209	-0.48%
2018/12/27	2	182.00	1	180.14	184.50	1	200	0.48%
2018/12/25	0	0.00	1	170.00	169.00	-1	190	-0.52%
2018/12/22	0	0.00	1	168.50	170.00	-1	199	-0.50%
2018/12/21	1	169.00	0	0.00	166.00	1	199	0.50%
2018/12/19	0	0.00	1	170.00	171.00	-1	199	-0.50%
2018/12/18	1	173.00	1	172.00	172.00	0	199	0.00%
2018/12/13	1	171.50	2	173.75	173.00	-1	196	-0.51%
2018/12/12	1	170.00	1	170.50	172.50	0	197	0.00%
2018/12/11	1	171.00	3	171.00	172.00	-2	198	-1.01%
2018/12/07	1	165.50	4	169.00	168.00	-3	190	-1.58%
2018/12/06	14	168.29	13	165.35	164.50	1	178	0.56%
2018/12/05	3	163.67	7	162.29	163.50	-4	166	-2.40%
2018/12/03	3	146.00	2	148.00	151.00	1	156	0.64%
2018/11/30	0	0.00	2	146.25	140.00	-2	154	-1.29%
2018/11/26	1	141.00	1	142.00	141.00	0	150	0.00%
2018/11/23	1	142.00	0	0.00	140.50	1	151	0.66%
2018/11/22	1	145.50	0	0.00	147.00	1	150	0.67%
2018/11/20	2	143.50	0	0.00	145.00	2	150	1.33%
2018/11/01	0	0.00	1	143.50	144.00	-1	160	-0.62%
2018/10/31	0	0.00	4	141.63	141.00	-4	163	-2.45%
2018/10/30	0	0.00	1	140.00	140.00	-1	163	-0.61%
2018/10/29	4	136.50	1	138.50	138.50	3	163	1.84%
2018/10/26	5	140.70	3	145.33	145.00	2	163	1.22%
2018/10/25	3	141.83	2	144.00	145.00	1	161	0.62%
2018/10/23	0	0.00	3	147.50	152.00	-3	161	-1.86%
2018/10/17	1	152.00	2	152.00	150.50	-1	172	-0.58%
2018/10/12	0	0.00	2	150.00	150.00	-2	176	-1.13%
2018/10/11	5	147.70	4	152.25	145.50	1	179	0.56%
2018/10/08	4	158.25	3	159.00	158.50	1	172	0.58%
2018/10/05	3	165.00	1	166.50	160.00	2	171	1.16%
2018/10/04	0	0.00	2	170.25	171.50	-2	169	-1.18%
2018/10/03	1	170.50	1	171.50	171.00	0	167	0.00%
2018/10/02	3	170.33	2	167.75	173.50	1	165	0.60%
2018/09/25	0	0.00	1	156.00	156.00	-1	153	-0.65%
2018/09/20	0	0.00	1	153.50	156.00	-1	150	-0.66%
2018/09/19	1	152.50	2	154.00	154.00	-1	150	-0.66%
2018/09/18	0.1	153.00	1	152.50	153.00	-0.9	151	-0.59%
2018/09/17	4	155.50	1	163.00	153.00	3	150	1.99%
2018/09/11	1.1	168.09	1	169.50	169.50	0.1	148	0.07%
2018/09/10	1	168.50	1	170.00	170.00	0	145	0.00%
2018/09/07	1	169.50	1	173.00	173.00	0	143	0.00%
2018/09/04	1	171.00	0	0.00	174.00	1	135	0.74%
2018/09/03	4	170.50	1	173.50	173.50	3	133	2.25%
2018/08/31	1	175.50	0	0.00	175.50	1	130	0.76%
2018/08/30	0	0.00	1	176.00	179.00	-1	128	-0.78%
2018/08/28	1	173.00	0	0.00	173.50	1	128	0.78%
2018/08/22	1	174.00	1	174.00	174.00	0	126	0.00%
2018/08/21	1	175.50	1	178.00	178.00	0	126	0.00%
2018/08/20	0	177.50	0	0.00	175.00	0	127	0.01%
2018/08/17	2	172.00	1	173.00	174.50	1	127	0.79%
2018/08/16	2	181.25	0	0.00	180.00	2	124	1.60%
2018/08/14	1	181.00	1	183.00	187.00	0	121	0.00%
2018/08/13	0	0.00	3	188.83	188.00	-3	120	-2.49%
2018/08/08	1	186.00	1	190.50	195.00	0	112	0.00%
2018/08/07	1	187.00	0	0.00	185.00	1	107	0.93%
2018/08/02	0	0.00	1	200.00	196.00	-1	104	-0.95%
2018/07/27	1	199.50	0	0.00	200.00	1	99	1.00%
2018/07/26	2	202.75	0	0.00	204.50	2	97	2.06%
2018/07/25	3	204.83	4	205.38	202.00	-1	94	-1.06%
2018/07/19	3	184.33	0	0.00	188.00	3	87	3.41%
2018/07/18	4	179.88	2	180.50	181.00	2	85	2.35%
2018/07/16	1	203.00	1	205.50	205.00	0	78	0.00%
2018/07/12	0	0.00	1	201.50	204.00	-1	76	-1.31%
2018/07/11	1	199.00	0	0.00	199.50	1	75	1.32%
2018/06/29	0	198.00	0	0.00	198.00	0	75	0.01%
2018/06/27	0	0.00	1	195.50	195.50	-1	73	-1.36%
2018/06/26	2	191.00	3	195.83	198.50	-1	70	-1.42%
2018/06/25	0	0.00	1	196.00	196.00	-1	66	-1.50%
2018/06/22	1	189.00	0	0.00	195.00	1	64	1.56%
2018/06/21	2	193.25	0	0.00	195.00	2	62	3.21%
2018/06/14	1	197.00	0	0.00	198.50	1	62	1.61%
2018/06/08	0	0.00	1	205.00	204.00	-1	60	-1.65%
2018/06/04	1	208.00	0	0.00	209.00	1	57	1.73%
2018/05/24	0	218.00	0	0.00	219.00	0	54	0.03%
2018/05/22	0	0.00	1	222.00	219.50	-1	59	-1.68%
2018/05/17	0	0.00	1	218.50	218.50	-1	63	-1.57%
2018/05/14	1	216.50	0	0.00	216.00	1	72	1.37%
2018/05/11	2	222.00	1	222.00	219.50	1	77	1.30%
2018/05/04	0	0.00	1.1	222.37	222.50	-1.1	82	-1.33%
2018/04/09	0	0.00	1	233.00	237.50	-1	109	-0.91%
2018/04/02	0	0.00	2	224.00	224.50	-2	108	-1.84%
2018/03/30	0	0.00	3	224.00	223.00	-3	110	-2.72%
2018/03/29	0	0.00	1	221.50	223.00	-1	112	-0.89%
2018/03/27	1	220.00	0	0.00	222.00	1	117	0.85%
2018/03/13	0	0.00	1	228.00	227.50	-1	117	-0.85%
2018/03/12	1	224.00	1	220.50	225.00	0	119	0.00%
2018/03/07	0	218.00	0	0.00	219.50	0	124	0.01%
2018/02/23	0	0.00	3	226.50	227.50	-3	143	-2.09%
2018/02/22	1	214.00	1	216.50	214.50	0	140	0.00%
2018/02/21	3	220.67	0	0.00	219.00	3	140	2.13%
2018/02/12	0	0.00	1	220.00	218.00	-1	140	-0.71%
2018/02/07	1	213.00	3	211.50	210.00	-2	142	-1.40%
2018/02/06	1	199.00	8	200.00	203.50	-7	143	-4.87%
2018/02/05	2	218.75	2	226.50	218.00	0	139	0.00%
2018/01/31	1	234.00	0	0.00	234.00	1	148	0.68%
2018/01/26	1	239.00	1	240.00	239.50	0	161	0.00%
2018/01/23	1	240.00	1	242.00	244.50	0	168	0.00%
2018/01/22	1	250.00	0	0.00	248.00	1	166	0.60%
2018/01/18	0	0.00	3	253.00	254.00	-3	168	-1.78%
2018/01/15	1	256.00	0	0.00	255.00	1	171	0.58%
2018/01/12	1	260.00	0	0.00	259.50	1	178	0.56%
2018/01/10	0	0.00	1	259.00	265.00	-1	180	-0.55%
2018/01/08	1	265.50	2	265.00	265.00	-1	186	-0.54%