胡連 (6279)-兆豐-北高雄券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
177.5
漲跌
--
漲幅
0.00%
成交量
917張
產業
上櫃電子零組件類股
489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

胡連 (6279)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/12/06	1	178.00	6	181.00	176.00	-5	1,840	-0.27%
2024/12/05	0	0.00	3	177.67	176.50	-3	1,804	-0.17%
2024/12/03	0	0.00	2	170.25	170.00	-2	1,785	-0.11%
2024/12/02	1	165.50	0	0.00	165.50	1	1,778	0.06%
2024/11/27	11	169.91	10	167.50	166.00	1	1,743	0.06%
2024/11/26	0	0.00	1	169.50	169.00	-1	1,720	-0.06%
2024/11/22	1	168.53	1	168.50	167.50	0	1,700	0.00%
2024/11/19	1	171.50	0	0.00	172.00	1	1,653	0.06%
2024/11/12	1	183.00	0	0.00	178.00	1	1,575	0.06%
2024/11/11	6	181.33	2	180.75	180.50	4	1,516	0.26%
2024/11/07	5	174.40	3	172.00	173.50	2	1,417	0.14%
2024/11/05	0	0.00	2	167.50	167.50	-2	1,346	-0.15%
2024/10/29	2	169.00	0	0.00	168.00	2	1,362	0.15%
2024/10/24	0	0.00	30	171.00	168.50	-30	1,342	-2.23%
2024/10/23	30	170.00	0	0.00	169.50	30	1,315	2.28%
2024/10/22	1	170.53	0	0.00	170.50	1	1,304	0.08%
2024/10/16	1	174.00	0	171.00	171.00	1	1,290	0.08%
2024/10/11	1	179.00	0	0.00	176.00	1	1,291	0.08%
2024/10/09	4	181.25	2	183.75	182.00	2	1,270	0.16%
2024/10/07	0	0.00	3	180.00	184.50	-3	1,219	-0.25%
2024/10/04	2	175.25	0	0.00	174.50	2	1,181	0.17%
2024/10/01	1	178.50	1	180.50	179.00	0	1,159	0.00%
2024/09/30	1	183.00	1	185.50	182.50	0	1,147	0.00%
2024/09/26	1	183.00	0	0.00	181.50	1	1,114	0.09%
2024/09/25	0	0.00	1	186.50	189.00	-1	1,087	-0.09%
2024/09/23	1	188.00	0	0.00	187.50	1	999	0.10%
2024/09/20	0	0.00	2	177.75	179.00	-2	907	-0.22%
2024/09/19	1	170.50	2	172.75	173.00	-1	872	-0.11%
2024/09/18	3	170.17	0	0.00	169.00	3	858	0.35%
2024/09/16	1	176.00	0	0.00	174.00	1	833	0.12%
2024/09/13	0	0.00	2.3	176.46	176.50	-2.3	798	-0.29%
2024/09/11	0	0.00	0.1	173.50	171.00	-0.1	670	-0.01%
2024/09/10	0.4	170.75	1	167.00	169.50	-0.6	560	-0.11%
2024/09/09	0.2	162.00	1	160.50	161.50	-0.9	440	-0.19%
2024/09/06	0	0.00	2	155.00	157.00	-2	426	-0.47%
2024/09/05	1	151.00	0	0.00	150.50	1	414	0.24%
2024/09/03	0	0.00	5	161.50	162.50	-5	400	-1.25%
2024/09/02	0	0.00	1	161.00	160.50	-1	392	-0.25%
2024/08/30	0	0.00	2	157.50	158.50	-2	390	-0.51%
2024/08/28	0	0.00	0.1	156.50	156.50	-0.1	397	-0.02%
2024/08/14	5	158.00	1	158.00	157.00	4	462	0.86%
2024/08/05	1	155.00	0	0.00	145.50	1	480	0.21%
2024/08/02	2	158.50	0	0.00	157.50	2	465	0.43%
2024/08/01	1	162.00	0	0.00	162.50	1	466	0.21%
2024/07/30	1	157.00	0	0.00	158.50	1	458	0.22%
2024/07/26	0	158.00	0	0.00	159.50	0	461	0.00%
2024/07/22	2	160.75	1	160.50	158.00	1	465	0.21%
2024/07/19	1	163.50	0	0.00	162.50	1	457	0.22%
2024/07/17	1	166.00	0.2	168.00	165.00	0.8	461	0.17%
2024/07/16	1	168.50	1	169.50	168.00	0	459	0.00%
2024/07/10	0	0.00	1	164.00	164.50	-1	463	-0.22%
2024/07/09	1	162.50	0	0.00	161.50	1	470	0.21%
2024/07/04	1	166.50	1.4	166.50	165.50	-0.4	500	-0.08%
2024/07/03	0.2	166.50	2	166.50	166.50	-1.8	518	-0.35%
2024/07/01	0	0.00	1	164.50	164.00	-1	530	-0.19%
2024/06/27	1	162.50	0	0.00	162.00	1	605	0.17%
2024/06/26	2	161.77	1	163.00	162.50	1	616	0.16%
2024/06/25	1	161.00	0.2	161.50	162.00	0.8	625	0.13%
2024/06/24	1.1	162.05	1	163.50	162.50	0.1	624	0.02%
2024/06/21	1	163.50	1	165.00	164.00	0	633	0.00%
2024/06/19	1.1	165.00	0	165.00	165.00	1.1	634	0.17%
2024/06/13	0	0.00	1	167.00	168.00	-1	657	-0.15%
2024/06/12	0	0.00	1	166.00	166.00	-1	655	-0.15%
2024/06/11	1	165.50	0	0.00	166.50	1	670	0.15%
2024/06/07	1	164.00	1	165.50	165.00	0	708	0.00%
2024/06/05	1	165.00	0	0.00	164.00	1	719	0.14%
2024/06/04	0.2	166.50	0	0.00	166.00	0.2	734	0.03%
2024/05/29	1	165.00	2	163.75	165.00	-1	774	-0.13%
2024/05/28	1	161.50	0	0.00	161.00	1	774	0.13%
2024/05/27	0	164.00	0	0.00	162.50	0	838	0.00%
2024/05/24	0	0.00	1	161.00	162.50	-1	841	-0.12%
2024/05/23	1	162.50	0	0.00	162.00	1	839	0.12%
2024/05/22	0	0.00	0.1	163.00	161.50	-0.1	835	-0.01%
2024/05/21	0	0.00	1.1	161.00	162.00	-1.1	833	-0.13%
2024/05/16	0	0.00	3.2	160.84	160.50	-3.2	857	-0.37%
2024/05/15	1	159.50	0	0.00	160.00	1	872	0.11%
2024/05/14	1	160.00	0	0.00	158.50	1	872	0.11%
2024/05/10	0	0.00	4	160.00	160.50	-4	868	-0.46%
2024/05/02	0.2	156.00	0	0.00	155.50	0.2	840	0.02%
2024/04/30	6	156.50	1	156.00	155.50	5	840	0.59%
2024/04/29	1	152.50	1	154.00	155.50	0	840	0.00%
2024/04/24	0	0.00	1	151.50	151.50	-1	840	-0.12%
2024/04/22	1	149.00	0	0.00	150.00	1	851	0.12%
2024/04/19	0	0.00	1	149.50	148.50	-1	846	-0.12%
2024/04/18	1	151.01	0	0.00	151.00	1	837	0.12%
2024/04/11	1	157.02	0	0.00	157.00	1	814	0.13%
2024/04/02	2	171.25	1	171.00	169.00	1	778	0.13%
2024/03/29	1	165.00	1	167.49	167.50	0	702	0.00%
2024/03/28	0	0.00	1	166.50	165.50	-1	691	-0.14%
2024/03/26	0	0.00	2	164.50	161.00	-2	679	-0.29%
2024/03/25	0	0.00	1	162.50	161.50	-1	670	-0.15%
2024/03/21	2	162.50	3	163.67	163.00	-1	673	-0.15%
2024/03/20	1	161.50	0	0.00	161.50	1	674	0.15%
2024/03/18	3	165.33	2	166.50	166.00	1	658	0.15%
2024/03/14	1	164.00	0	0.00	164.50	1	654	0.15%
2024/03/13	1	169.00	6	169.50	170.50	-5	644	-0.78%
2024/03/12	0	0.00	1	164.50	167.00	-1	606	-0.16%
2024/03/06	2	170.00	4	169.50	169.50	-2	575	-0.35%
2024/03/05	0	0.00	1	167.50	167.50	-1	553	-0.18%
2024/03/04	0	0.00	1	166.50	166.50	-1	543	-0.18%
2024/03/01	1	166.50	0	0.00	167.50	1	536	0.19%
2024/02/29	4	170.00	1.3	167.00	167.50	2.7	530	0.51%
2024/02/22	0	0.00	0	159.00	159.00	0	469	0.00%
2024/01/18	2	157.00	2	155.00	154.50	0	606	0.00%
2024/01/03	0	0.00	5	157.20	158.50	-5	660	-0.76%
2023/12/29	4	159.50	0.5	158.50	159.00	3.5	766	0.46%
2023/12/28	0	0.00	5	158.50	158.50	-5	811	-0.62%
2023/12/12	1	155.00	0	0.00	154.50	1	859	0.12%
2023/12/11	5	156.00	1	156.50	156.00	4	866	0.46%
2023/12/06	0	0.00	1	156.00	156.50	-1	884	-0.11%
2023/12/04	0	0.00	2	159.00	158.50	-2	909	-0.22%
2023/12/01	0	161.00	1	160.00	161.50	-1	912	-0.11%
2023/11/29	1	161.00	0	0.00	161.00	1	913	0.11%
2023/11/21	0	0.00	1	158.50	157.50	-1	894	-0.11%
2023/11/16	1	156.00	0	0.00	157.00	1	901	0.11%
2023/11/15	1	155.00	0	0.00	153.50	1	899	0.11%
2023/11/13	2	157.00	0	0.00	156.50	2	899	0.22%
2023/11/09	1	152.50	5	156.90	157.50	-4	888	-0.45%
2023/11/08	0	0.00	1	155.00	156.50	-1	871	-0.11%
2023/11/06	0	0.00	1	151.50	152.50	-1	855	-0.12%
2023/10/30	0	0.00	2	142.00	142.50	-2	901	-0.22%
2023/10/26	0	0.00	5	152.90	151.50	-5	911	-0.55%
2023/10/25	6	153.00	0	0.00	153.50	6	945	0.63%
2023/10/24	0	0.00	1	152.50	152.00	-1	980	-0.10%
2023/10/19	1	151.50	1	152.50	153.00	0	1,021	0.00%
2023/10/18	1	152.50	0	0.00	152.00	1	1,035	0.10%
2023/10/17	1	154.00	1	155.00	154.00	0	1,039	0.00%
2023/10/12	2	152.00	3	153.50	154.50	-1	1,074	-0.09%
2023/10/11	4	152.63	0	0.00	151.00	4	1,081	0.37%
2023/10/06	1	158.00	1	157.50	158.00	0	1,065	0.00%
2023/10/05	2	158.00	1	159.00	158.00	1	1,054	0.09%
2023/10/02	0	0.00	3	153.50	153.50	-3	984	-0.30%
2023/09/26	2	151.00	0	0.00	149.00	2	1,084	0.18%
2023/09/21	0	0.00	2	149.00	147.50	-2	1,159	-0.17%
2023/09/18	1	147.50	0	0.00	149.50	1	1,220	0.08%
2023/09/15	1	149.00	0.2	148.50	149.50	0.8	1,271	0.07%
2023/09/14	1	153.00	0	0.00	152.50	1	1,339	0.07%
2023/09/12	0.2	153.00	1	152.00	150.50	-0.8	1,471	-0.06%
2023/09/01	0	0.00	1	142.50	143.50	-1	2,093	-0.05%
2023/08/24	0	0.00	2	142.00	143.50	-2	2,172	-0.09%
2023/08/23	2	141.50	0	0.00	141.50	2	2,187	0.09%
2023/08/22	1	146.00	0	0.00	146.50	1	2,190	0.05%
2023/08/18	0	0.00	1	145.50	145.00	-1	2,189	-0.05%
2023/08/17	0	0.00	1	146.00	148.50	-1	2,195	-0.05%
2023/08/14	3	143.67	0	0.00	143.50	3	2,216	0.14%
2023/08/11	0	0.00	2	148.75	147.00	-2	2,211	-0.09%
2023/08/10	1	147.50	2	147.00	148.50	-1	2,203	-0.05%
2023/08/08	1	153.00	2	150.75	150.00	-1	2,175	-0.05%
2023/08/04	0	0.00	2	154.75	155.50	-2	2,147	-0.09%
2023/08/02	1	156.00	0	0.00	153.00	1	2,161	0.05%
2023/08/01	2	160.50	1	162.00	158.00	1	2,141	0.05%
2023/07/28	1	157.50	0	0.00	158.50	1	2,109	0.05%
2023/07/19	0	0.00	1	161.50	156.50	-1	1,990	-0.05%
2023/07/18	0	0.00	1	163.00	160.50	-1	1,993	-0.05%
2023/07/17	0	0.00	1	164.00	163.50	-1	1,985	-0.05%
2023/07/14	3	164.67	1	164.50	164.50	2	1,971	0.10%
2023/07/13	0.5	162.50	0	0.00	162.00	0.5	1,963	0.03%
2023/07/12	1	161.50	0	0.00	161.00	1	1,955	0.05%
2023/07/10	0	0.00	1	162.00	161.50	-1	1,959	-0.05%
2023/07/07	1	163.00	1	161.50	160.50	0	1,987	0.00%
2023/07/04	2	168.25	0	0.00	167.00	2	1,906	0.10%
2023/07/03	20	171.00	20	169.50	169.00	0	1,845	0.00%
2023/06/30	52	167.37	50	166.70	166.50	2	1,822	0.11%
2023/06/29	1	164.50	0	0.00	167.00	1	1,815	0.06%
2023/06/28	1	165.00	0	0.00	164.00	1	1,814	0.06%
2023/06/27	0	0.00	0.2	165.00	165.00	-0.2	1,834	-0.01%
2023/06/21	2	170.25	1	172.00	169.50	1	1,870	0.05%
2023/06/20	2	168.75	2.1	167.50	167.50	-0.1	1,874	-0.01%
2023/06/19	3	174.33	3	174.67	175.50	0	1,807	0.00%
2023/06/16	9	168.33	11.3	167.31	167.00	-2.3	1,705	-0.14%
2023/06/15	1	173.50	0.1	170.00	171.00	0.9	1,657	0.05%
2023/06/14	1	173.50	3	173.83	172.50	-2	1,612	-0.12%
2023/06/13	6	174.08	9	173.56	174.00	-3	1,567	-0.19%
2023/06/12	15	168.20	10	170.30	167.00	5	1,420	0.35%
2023/06/09	8	157.38	13	159.54	161.00	-5	1,220	-0.41%
2023/06/08	0	0.00	3	150.00	148.50	-3	1,064	-0.28%
2023/06/07	1	148.50	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0	0.00	1	148.00	147.50	-1	1,110	-0.09%
2023/06/05	1	150.00	0	0.00	149.50	1	1,115	0.09%
2023/06/02	0.2	150.50	0	0.00	149.50	0.2	1,164	0.01%
2023/06/01	1	146.50	6.3	148.76	148.00	-5.3	1,149	-0.46%
2023/05/30	0.2	147.00	6	147.00	147.00	-5.8	1,139	-0.51%
2023/05/25	0	0.00	1	145.00	144.00	-1	1,131	-0.09%
2023/05/24	6	144.50	0	0.00	143.50	6	1,141	0.53%
2023/05/19	0	0.00	1	143.00	142.00	-1	1,173	-0.09%
2023/05/18	5	142.00	11	143.41	144.00	-6	1,181	-0.51%
2023/05/17	1	141.00	0	0.00	140.50	1	1,195	0.08%
2023/05/15	5	143.00	0	0.00	141.00	5	1,210	0.41%
2023/05/09	0	0.00	1	143.00	141.50	-1	1,269	-0.08%
2023/05/05	0	0.00	1	139.50	139.50	-1	1,349	-0.07%
2023/05/03	3	138.50	3	139.00	138.50	0	1,438	0.00%
2023/04/28	2	137.25	1	137.00	137.00	1	1,550	0.06%
2023/04/27	3	134.50	2	134.00	134.50	1	1,551	0.06%
2023/04/26	0	0.00	1	131.50	135.00	-1	1,552	-0.06%
2023/04/25	1	135.00	0	0.00	133.00	1	1,547	0.06%
2023/04/24	1	139.00	1	139.50	139.00	0	1,532	0.00%
2023/04/21	1.1	139.59	0	0.00	139.00	1.1	1,536	0.07%
2023/04/20	1	143.00	0	0.00	142.50	1	1,539	0.06%
2023/04/17	0	0.00	1	147.50	147.50	-1	1,561	-0.06%
2023/04/14	1	147.50	1	147.00	146.50	0	1,569	0.00%
2023/04/13	1	145.00	0	0.00	145.00	1	1,577	0.06%
2023/04/07	0	0.00	1	144.50	144.00	-1	1,632	-0.06%
2023/03/30	0	0.00	1	143.50	142.00	-1	1,643	-0.06%
2023/03/29	2	143.50	1	143.50	143.50	1	1,652	0.06%
2023/03/28	1.1	141.00	2	141.00	141.50	-0.9	1,664	-0.05%
2023/03/27	4.1	143.78	2	144.00	144.00	2.1	1,639	0.13%
2023/03/23	2	141.00	3	143.33	146.00	-1	1,631	-0.06%
2023/03/21	1.3	147.23	0	0.00	146.50	1.3	1,698	0.08%
2023/03/17	0	0.00	1	146.00	146.00	-1	1,862	-0.05%
2023/03/15	5.1	147.40	0	0.00	146.50	5.1	1,891	0.27%
2023/03/14	1.1	145.14	0	0.00	145.00	1.1	1,903	0.06%
2023/03/10	0.1	149.50	1	149.00	149.50	-0.9	1,985	-0.05%
2023/03/09	2	154.50	0	0.00	154.00	2	1,996	0.10%
2023/03/07	3.1	160.48	6	159.42	159.00	-2.9	2,009	-0.14%
2023/03/06	0	0.00	1	156.50	155.50	-1	1,987	-0.05%
2023/02/23	0	0.00	0.3	156.50	156.50	-0.3	2,148	-0.01%
2023/02/20	3	159.00	0	0.00	158.50	3	2,453	0.12%
2023/02/17	1	156.00	2	157.50	156.50	-1	2,516	-0.04%
2023/02/15	3	156.67	0.2	156.50	155.50	2.8	2,749	0.10%
2023/02/10	3.1	155.71	0	0.00	154.50	3.1	2,979	0.10%
2023/02/09	2.2	159.14	13	159.81	158.00	-10.8	2,982	-0.36%
2023/02/08	1	158.50	0	0.00	158.50	1	2,972	0.03%
2023/02/07	0	0.00	1	159.50	158.50	-1	2,968	-0.03%
2023/02/06	2	159.00	8	163.00	158.00	-6	3,001	-0.20%
2023/02/03	0	0.00	2	161.25	160.50	-2	3,011	-0.07%
2023/02/02	1	155.50	0	0.00	157.00	1	2,963	0.03%
2023/02/01	6	153.75	2.3	155.02	156.00	3.7	2,941	0.13%
2023/01/31	18	154.67	2.1	153.78	154.50	16	2,923	0.55%
2023/01/17	0	0.00	1	143.50	143.50	-1	2,881	-0.03%
2023/01/13	1	142.00	0	0.00	141.50	1	2,927	0.03%
2023/01/12	0	144.00	0	0.00	142.50	0	2,963	0.00%
2023/01/11	2	144.00	2	143.50	143.00	0	2,997	0.00%
2023/01/06	1	143.50	1	143.50	143.50	0	3,152	0.00%
2022/12/30	2	145.00	1	145.50	144.50	1	3,348	0.03%
2022/12/29	1	138.50	1	137.50	140.50	0	3,394	0.00%
2022/12/28	1.2	142.25	1	145.00	142.50	0.2	3,414	0.01%
2022/12/27	0	0.00	1	149.50	149.50	-1	3,470	-0.03%
2022/12/26	2	148.00	0	0.00	147.50	2	3,520	0.06%
2022/12/23	1	150.50	2	150.00	149.50	-1	3,594	-0.03%
2022/12/22	0.1	150.00	0	0.00	152.00	0.1	3,687	0.00%
2022/12/21	2	147.00	6	145.92	145.50	-4	3,799	-0.11%
2022/12/20	0	148.00	0	0.00	147.50	0	3,881	0.00%
2022/12/16	7	160.00	2	161.00	157.50	5	4,009	0.12%
2022/12/14	3	163.67	2	163.75	161.50	1	4,039	0.02%
2022/12/13	0	0.00	7	161.36	161.50	-7	4,078	-0.17%
2022/12/12	25	162.76	23.1	164.95	161.50	1.9	4,189	0.05%
2022/12/09	1	159.02	0	0.00	157.50	1	4,154	0.02%
2022/12/07	2	154.00	2	153.00	152.00	0	4,336	0.00%
2022/12/06	7	160.64	2	157.50	157.50	5	4,560	0.11%
2022/12/05	2	161.25	0.1	162.00	161.00	1.9	4,679	0.04%
2022/12/02	0	0.00	1	159.00	160.50	-1	4,656	-0.02%
2022/11/30	0	0.00	2	155.00	155.50	-2	4,587	-0.04%
2022/11/29	1	153.50	0	0.00	153.50	1	4,573	0.02%
2022/11/28	1	155.50	0	0.00	156.00	1	4,577	0.02%
2022/11/25	0	0.00	1	156.00	154.00	-1	4,636	-0.02%
2022/11/24	0.3	155.00	1	156.00	154.00	-0.8	4,728	-0.02%
2022/11/22	1.1	152.95	0	0.00	152.50	1.1	4,731	0.02%
2022/11/21	1	152.50	3	151.50	152.00	-2	4,754	-0.04%
2022/11/18	4	155.25	4	156.00	155.00	0	4,805	0.00%
2022/11/17	0.3	153.50	4	152.75	153.50	-3.7	4,759	-0.08%
2022/11/16	7	142.86	6	142.75	145.50	1	4,683	0.02%
2022/11/15	2	142.50	1	143.00	143.00	1	4,668	0.02%
2022/11/14	5	144.10	3	145.00	145.00	2	4,653	0.04%
2022/11/11	6	149.42	7	146.93	143.00	-1	4,581	-0.02%
2022/11/10	8	157.44	1	162.00	149.50	7	4,423	0.16%
2022/11/09	4	157.25	2	156.50	156.50	2	4,272	0.05%
2022/11/08	2	157.50	1	157.50	157.00	1	4,235	0.02%
2022/11/04	0	0.00	1	154.50	155.50	-1	4,440	-0.02%
2022/11/02	0	0.00	1	154.50	154.50	-1	4,608	-0.02%
2022/11/01	2	150.00	6	151.42	152.00	-4	4,708	-0.08%
2022/10/28	6	144.83	0	0.00	140.50	6	4,707	0.13%
2022/10/26	2	141.50	3	138.17	140.50	-1	4,732	-0.02%
2022/10/25	6	146.17	4	145.75	142.50	2	4,700	0.04%
2022/10/21	1	147.00	0	0.00	147.00	1	4,803	0.02%
2022/10/20	1	151.50	0	0.00	151.00	1	4,895	0.02%
2022/10/19	1	152.50	0	0.00	153.50	1	4,870	0.02%
2022/10/17	0	0.00	2	148.75	152.50	-2	4,892	-0.04%
2022/10/14	3	155.00	2	154.75	151.00	1	4,894	0.02%
2022/10/13	1	154.00	8	153.19	153.50	-7	4,892	-0.14%
2022/10/12	2	167.50	1	167.50	165.50	1	4,911	0.02%
2022/10/11	1.3	170.96	1	173.00	168.00	0.3	5,023	0.01%
2022/10/07	0	0.00	1	175.00	175.50	-1	5,098	-0.02%
2022/10/06	1	170.00	4	174.63	176.00	-3	5,171	-0.06%
2022/10/05	3	174.83	1	176.00	169.00	2	5,316	0.04%
2022/10/04	1	175.00	1	175.50	173.50	0	5,496	0.00%
2022/10/03	1	168.50	1	170.00	171.00	0	5,563	0.00%
2022/09/30	2	163.00	1	163.00	166.50	1	5,865	0.02%
2022/09/29	1	167.00	2	167.00	168.00	-1	5,992	-0.02%
2022/09/27	1	165.50	1	169.00	165.50	0	5,818	0.00%
2022/09/23	10	177.10	9	176.67	173.00	1	5,737	0.02%
2022/09/22	2	182.00	0	0.00	181.00	2	5,659	0.04%
2022/09/21	1	177.50	1	177.50	178.00	0	5,601	0.00%
2022/09/20	4	178.50	4	178.88	178.00	0	5,585	0.00%
2022/09/19	2	179.75	2	179.00	179.50	0	5,479	0.00%
2022/09/16	21	174.90	21	171.55	172.50	0	5,348	0.00%
2022/09/15	11	176.59	12	174.33	172.00	-1	5,335	-0.02%
2022/09/14	8	178.63	3	179.50	181.50	5	5,220	0.10%
2022/09/13	25	173.82	26	172.23	177.00	-1	5,125	-0.02%
2022/09/12	4	166.88	7	165.14	167.00	-3	4,977	-0.06%
2022/09/08	0	0.00	1	160.00	158.00	-1	4,894	-0.02%
2022/09/07	1	157.00	0	0.00	158.00	1	4,884	0.02%
2022/09/05	0	0.00	1	157.00	156.50	-1	4,868	-0.02%
2022/09/01	1	164.00	0	167.00	160.00	1	4,838	0.02%
2022/08/31	8	163.13	2	164.50	166.00	6	4,761	0.13%
2022/08/30	1	156.00	2	160.75	160.50	-1	4,645	-0.02%
2022/08/29	2	154.75	3	158.50	157.00	-1	4,616	-0.02%
2022/08/25	4	161.88	7	161.57	162.00	-3	4,551	-0.07%
2022/08/24	6	156.25	21	159.02	154.00	-15	4,485	-0.33%
2022/08/23	2	153.00	18	155.39	153.50	-16	4,402	-0.36%
2022/08/22	13	150.31	11	156.09	148.50	2	4,371	0.05%
2022/08/19	3	155.00	18	155.00	154.50	-15	4,350	-0.34%
2022/08/18	0	0.00	1	148.00	148.50	-1	4,297	-0.02%
2022/08/17	0	0.00	1	146.50	146.00	-1	4,302	-0.02%
2022/08/16	10.8	148.05	0	0.00	146.50	10.8	4,301	0.25%
2022/08/15	1	148.00	1	147.00	148.00	0	4,279	0.00%
2022/08/12	3	145.50	3	145.83	148.00	0	4,306	0.00%
2022/08/11	27	151.65	7	149.29	145.50	20	4,257	0.47%
2022/08/10	4	160.00	0	0.00	157.00	4	4,070	0.10%
2022/08/09	27	165.44	19	162.11	160.00	8	4,052	0.20%
2022/08/08	5	163.20	9	161.39	163.50	-4	3,884	-0.10%
2022/08/03	3	153.00	0	0.00	149.50	3	3,674	0.08%
2022/08/02	0	0.00	4	150.75	154.00	-4	3,640	-0.11%
2022/08/01	2.2	150.09	0	0.00	152.50	2.2	3,604	0.06%
2022/07/29	4	150.50	5	153.30	151.50	-1	3,587	-0.03%
2022/07/28	6	150.83	5	152.00	149.50	1	3,544	0.03%
2022/07/27	5	156.40	4.1	156.24	156.50	1	3,435	0.03%
2022/07/26	1	146.50	0	0.00	147.00	1	3,316	0.03%
2022/07/25	0	0.00	7	151.43	151.00	-7	3,297	-0.21%
2022/07/22	1	145.00	1	146.00	145.50	0	3,239	0.00%
2022/07/21	0	0.00	2	145.50	149.00	-2	3,191	-0.06%
2022/07/20	11	151.41	10	148.55	150.50	1	3,130	0.03%
2022/07/19	6	145.50	1	147.00	146.00	5	3,039	0.16%
2022/07/18	4	144.13	2	147.00	151.00	2	2,947	0.07%
2022/07/15	1	150.50	112	150.38	148.00	-111	2,779	-3.99%	大賣/鉅額交易
2022/07/14	10	157.50	5	155.00	156.50	5	2,634	0.19%
2022/07/13	58	157.64	4	157.38	153.50	54	2,511	2.15%
2022/07/12	45	152.57	9	151.17	151.00	36	2,290	1.57%
2022/07/11	22	150.50	6	150.33	150.00	16	2,051	0.78%
2022/07/08	16	148.22	22	147.84	147.00	-6	1,886	-0.32%
2022/07/07	0	0.00	17	140.91	141.00	-17	1,525	-1.11%
2022/07/06	0	0.00	3	127.50	128.50	-3	1,323	-0.23%
2022/07/05	4	126.50	1	127.00	126.50	3	1,293	0.23%
2022/07/01	1	129.00	3	127.33	125.00	-2	1,241	-0.16%
2022/06/30	0	0.00	1	127.00	126.00	-1	1,203	-0.08%
2022/06/28	5	133.50	4	131.88	130.50	1	1,196	0.08%
2022/06/24	2	130.00	3	131.17	130.00	-1	1,232	-0.08%
2022/06/23	5	130.80	0	0.00	131.50	5	1,194	0.42%
2022/06/22	2	127.25	0	0.00	127.00	2	1,138	0.18%
2022/06/20	1	123.50	0	0.00	121.50	1	1,071	0.09%
2022/06/17	7	134.50	2	132.50	134.50	5	961	0.52%
2022/06/16	0	0.00	2	130.00	128.00	-2	894	-0.22%
2022/06/15	1	131.00	5	132.00	131.00	-4	875	-0.46%
2022/06/13	5	128.50	0	0.00	128.50	5	855	0.58%
2022/06/06	2	126.00	0	0.00	125.50	2	793	0.25%
2022/06/02	2	130.50	2.2	131.55	131.00	-0.2	790	-0.03%
2022/05/31	0	0.00	2	126.75	126.00	-2	719	-0.28%
2022/05/30	1	126.00	2	125.50	127.00	-1	711	-0.14%
2022/05/27	3	126.00	1	126.00	125.00	2	694	0.29%
2022/05/26	1	121.00	4	121.38	121.50	-3	648	-0.46%
2022/05/23	0	0.00	2	117.25	117.50	-2	593	-0.34%
2022/05/20	4	120.25	4	120.25	117.00	0	585	0.00%
2022/05/18	0	0.00	1	114.00	114.00	-1	527	-0.19%
2022/05/17	2	114.00	1	114.00	113.50	1	519	0.19%
2022/05/09	1	103.00	0	0.00	103.00	1	505	0.20%
2022/04/29	3	105.00	0	0.00	104.00	3	507	0.59%
2022/04/27	1	100.00	0	0.00	103.00	1	514	0.19%
2022/04/12	0	0.00	0.3	116.70	116.50	-0.3	606	-0.04%
2022/04/11	0	0.00	1	119.00	117.00	-1	605	-0.17%
2022/04/08	0.2	121.78	0	0.00	121.50	0.2	604	0.02%
2022/04/07	2.3	127.22	0	0.00	122.50	2.3	601	0.38%
2022/03/31	1	124.00	0	0.00	123.50	1	707	0.14%
2022/03/30	1	129.00	0	0.00	128.50	1	704	0.14%
2022/03/29	0	0.00	1	121.50	125.00	-1	676	-0.15%
2022/03/25	0	0.00	1	121.00	118.00	-1	708	-0.14%
2022/03/23	2	119.00	0	0.00	119.00	2	745	0.27%
2022/03/08	1	114.00	0	0.00	113.50	1	890	0.11%
2022/02/16	1	126.00	0	0.00	126.00	1	1,065	0.09%
2022/02/15	1	126.00	0	0.00	126.00	1	1,158	0.09%
2022/02/14	1	126.50	0	0.00	127.50	1	1,200	0.08%
2022/01/13	1	133.00	0	0.00	131.00	1	1,599	0.06%
2022/01/12	2	135.50	0	0.00	135.50	2	1,620	0.12%
2022/01/11	2	141.00	0	0.00	136.00	2	1,656	0.12%
2022/01/07	0	0.00	1	139.00	138.50	-1	1,638	-0.06%
2022/01/06	2	143.00	2	141.00	140.50	0	1,622	0.00%
2022/01/05	1	142.00	0	0.00	142.50	1	1,609	0.06%
2021/12/28	1	141.50	0	0.00	140.50	1	1,578	0.06%
2021/12/27	1	144.00	5.1	143.10	142.50	-4.1	1,527	-0.27%
2021/12/24	0	0.00	5	139.50	138.00	-5	1,461	-0.34%
2021/12/23	2	142.00	4	141.38	137.50	-2	1,444	-0.14%
2021/12/21	0	0.00	7	139.71	140.00	-7	1,415	-0.49%
2021/12/16	6	136.58	7	139.21	141.00	-1	1,423	-0.07%
2021/12/15	5	134.00	1	133.50	133.00	4	1,378	0.29%
2021/12/14	1	133.00	0	0.00	134.00	1	1,371	0.07%
2021/12/13	2	136.75	3	135.50	134.00	-1	1,364	-0.07%
2021/12/10	5	135.50	0	0.00	135.50	5	1,348	0.37%
2021/12/09	2	135.50	1	134.00	134.50	1	1,345	0.07%
2021/12/03	0	0.00	1	133.00	132.50	-1	1,313	-0.08%
2021/12/02	1	131.50	0	0.00	131.00	1	1,313	0.08%
2021/11/30	0	0.00	1	132.00	134.00	-1	1,310	-0.08%
2021/11/29	0	0.00	0.2	124.00	129.50	-0.2	1,282	-0.01%
2021/11/26	1	125.00	0	0.00	126.00	1	1,269	0.08%
2021/11/24	0.2	131.00	1	131.00	132.00	-0.9	1,256	-0.07%
2021/11/23	1	132.00	0	0.00	129.50	1	1,253	0.08%
2021/11/22	1	133.00	0	0.00	132.50	1	1,243	0.08%
2021/11/16	0	0.00	1	141.00	138.50	-1	1,219	-0.08%
2021/11/15	4	137.88	3	140.50	141.50	1	1,189	0.08%
2021/11/12	7	140.00	6	141.83	136.50	1	1,154	0.09%
2021/11/11	0	0.00	3	134.50	134.00	-3	1,063	-0.28%
2021/11/10	0	0.00	2	131.00	135.00	-2	1,032	-0.19%
2021/11/09	2	129.25	0	0.00	128.00	2	997	0.20%
2021/11/05	1	131.50	1	130.00	132.00	0	969	0.00%
2021/11/03	1	128.50	0	0.00	128.00	1	961	0.10%
2021/11/01	1	135.00	0	0.00	134.00	1	912	0.11%
2021/10/27	0	0.00	2	133.25	135.00	-2	841	-0.24%
2021/10/26	6	136.42	2	135.00	129.00	4	816	0.49%
2021/10/20	0	0.00	4	121.75	123.00	-4	756	-0.53%
2021/10/19	2	122.00	3	119.00	121.00	-1	752	-0.13%
2021/10/15	0	0.00	1	110.00	110.00	-1	757	-0.13%
2021/10/04	1	111.00	1	112.50	110.00	0	1,077	0.00%
2021/09/29	1	115.50	0	0.00	113.00	1	1,279	0.08%
2021/09/23	2	125.25	0	0.00	124.50	2	1,555	0.13%
2021/09/06	0	0.00	1	116.50	115.00	-1	1,993	-0.05%
2021/09/03	1	118.50	0	0.00	117.00	1	1,992	0.05%
2021/09/01	1	119.50	0	0.00	119.50	1	1,999	0.05%
2021/08/25	0	0.00	2	120.00	120.00	-2	1,997	-0.10%
2021/08/19	1	117.50	0	0.00	117.00	1	1,980	0.05%
2021/08/18	1	115.50	0	0.00	120.00	1	1,976	0.05%
2021/08/10	1	129.00	0	0.00	129.00	1	1,941	0.05%
2021/08/04	1	137.51	2	136.00	135.00	-1	1,971	-0.05%
2021/08/03	1	138.00	0	0.00	138.00	1	1,984	0.05%
2021/07/30	1	135.50	0	0.00	135.50	1	1,985	0.05%
2021/07/29	0	0.00	1	137.00	140.00	-1	1,979	-0.05%
2021/07/28	4	134.38	1	136.50	136.00	3	1,968	0.15%
2021/07/27	0	0.00	1	140.50	140.00	-1	1,954	-0.05%
2021/07/26	1	146.50	1	148.00	146.50	0	1,948	0.00%
2021/07/23	2	148.50	0	0.00	145.00	2	1,932	0.10%
2021/07/19	1.1	145.36	10	145.50	145.00	-8.9	1,834	-0.49%
2021/07/16	1	145.00	10	146.00	146.50	-9	1,824	-0.49%
2021/07/14	0	0.00	1	143.00	142.00	-1	1,785	-0.06%
2021/07/13	1	149.50	1	149.50	141.00	0	1,760	0.00%
2021/07/12	15	149.20	6	148.92	150.00	9	1,699	0.53%
2021/07/09	2	142.25	1	142.00	144.50	1	1,611	0.06%
2021/07/08	0	0.00	2	144.00	141.50	-2	1,566	-0.13%
2021/07/07	6	141.75	3	145.17	144.00	3	1,485	0.20%
2021/07/06	4	140.63	0	0.00	139.00	4	1,430	0.28%
2021/07/05	2	140.25	3	145.00	144.00	-1	1,413	-0.07%
2021/07/02	0	0.00	6	135.42	139.00	-6	1,304	-0.46%
2021/07/01	2	133.50	3	131.17	129.50	-1	1,255	-0.08%
2021/06/30	6	134.00	2	133.75	134.00	4	1,249	0.32%
2021/06/29	1	133.50	0	0.00	134.00	1	1,209	0.08%
2021/06/28	2	132.00	8	132.50	131.50	-6	1,178	-0.51%
2021/06/25	1	129.00	2	130.25	129.00	-1	1,177	-0.08%
2021/06/24	4	127.13	4	124.50	126.50	0	1,197	0.00%
2021/06/23	10	125.20	2	122.98	127.50	8	1,063	0.75%
2021/06/22	1	115.00	2	118.00	116.00	-1	935	-0.11%
2021/06/21	2	113.75	0	0.00	112.50	2	909	0.22%
2021/05/20	0	0.00	1	99.40	98.30	-1	1,079	-0.09%
2021/05/14	1	102.50	0	0.00	99.30	1	1,119	0.09%
2021/05/06	0	0.00	1	100.00	100.50	-1	1,260	-0.08%
2021/04/27	0	0.00	2	113.75	113.50	-2	1,790	-0.11%
2021/04/21	1	117.00	0	0.00	116.50	1	2,587	0.04%
2021/04/09	0	0.00	1	120.50	118.50	-1	3,044	-0.03%
2021/04/06	1	123.00	0	0.00	122.50	1	3,050	0.03%
2021/03/30	2	123.00	0	0.00	121.00	2	2,995	0.07%
2021/03/29	0	0.00	2	117.25	122.50	-2	2,945	-0.07%
2021/03/19	1	119.00	0	0.00	115.00	1	3,017	0.03%
2021/03/11	0	0.00	2	112.00	111.50	-2	3,420	-0.06%
2021/02/26	1	114.50	0	0.00	114.00	1	4,875	0.02%
2021/02/25	0	0.00	1	114.50	115.00	-1	4,889	-0.02%
2021/02/22	2	118.00	0	0.00	117.00	2	4,933	0.04%
2021/02/18	0	0.00	1	115.50	117.00	-1	4,964	-0.02%
2021/02/17	0	0.00	2	113.00	114.50	-2	4,996	-0.04%
2021/02/02	1	113.00	1	113.50	112.50	0	5,659	0.00%
2021/02/01	1	111.00	0	0.00	111.00	1	5,646	0.02%
2021/01/29	2	117.00	0	0.00	113.50	2	5,620	0.04%
2021/01/28	2	118.00	0	0.00	119.00	2	5,549	0.04%
2021/01/27	4	121.13	9	120.39	120.00	-5	5,475	-0.09%
2021/01/26	7	119.71	5	118.60	116.50	2	5,304	0.04%
2021/01/25	0	0.00	5	112.50	113.00	-5	5,175	-0.10%
2021/01/22	1	113.00	2	112.50	115.50	-1	5,148	-0.02%
2021/01/21	0	0.00	2	112.75	114.50	-2	5,114	-0.04%
2021/01/20	6	117.42	9	116.44	115.00	-3	5,043	-0.06%
2021/01/19	23	131.93	19	133.08	125.00	4	4,890	0.08%
2021/01/18	16	122.47	5	127.50	127.50	11	4,405	0.25%
2021/01/15	1	117.50	1	117.00	116.00	0	4,220	0.00%
2021/01/14	1	112.50	0	0.00	112.50	1	4,110	0.02%
2021/01/12	1	111.00	0	0.00	111.50	1	4,079	0.02%
2021/01/11	0	0.00	1	115.00	114.50	-1	4,055	-0.02%
2021/01/08	2	122.25	4	122.50	116.50	-2	4,027	-0.05%
2021/01/07	3	114.83	4	115.75	118.00	-1	3,864	-0.03%
2021/01/05	1	117.50	1	118.50	115.00	0	3,763	0.00%
2021/01/04	1	117.50	1	117.00	120.00	0	3,717	0.00%
2020/12/31	1	114.00	0	0.00	114.00	1	3,632	0.03%
2020/12/30	1	116.00	0	0.00	111.50	1	3,637	0.03%
2020/12/29	0	0.00	2	114.50	113.50	-2	3,627	-0.06%
2020/12/24	1	109.00	0	0.00	109.00	1	3,690	0.03%
2020/12/17	1	114.00	1	112.50	112.50	0	3,575	0.00%
2020/12/16	0	0.00	1	111.00	112.50	-1	3,551	-0.03%
2020/12/15	1	115.50	0	0.00	109.00	1	3,524	0.03%
2020/12/11	8	115.50	8	113.13	111.00	0	3,427	0.00%
2020/12/10	2	114.50	2	111.50	112.00	0	3,340	0.00%
2020/12/07	6	117.25	7	118.21	116.00	-1	3,144	-0.03%
2020/12/04	0	0.00	5	112.00	112.50	-5	2,970	-0.17%
2020/12/03	4	114.50	0	0.00	112.00	4	2,911	0.14%
2020/12/02	1	113.50	2	115.75	116.50	-1	2,837	-0.04%
2020/12/01	6	118.67	6.1	115.49	114.50	-0.1	2,768	0.00%
2020/11/30	3	117.33	0	0.00	113.00	3	2,552	0.12%
2020/11/27	10	112.60	7	114.08	119.50	3	2,310	0.13%
2020/11/26	9	110.28	7	112.14	109.00	2	2,053	0.10%
2020/11/25	0	0.00	1	102.00	105.50	-1	1,645	-0.06%
2020/11/23	1	99.80	4	98.60	98.30	-3	1,417	-0.21%
2020/11/20	1	97.50	2	97.75	98.50	-1	1,380	-0.07%
2020/11/19	1	98.50	0	0.00	98.90	1	1,345	0.07%
2020/11/18	4	96.85	4	96.50	95.40	0	1,308	0.00%
2020/11/17	1	95.40	7	95.93	96.30	-6	1,279	-0.47%
2020/11/13	3	98.23	8	97.83	97.50	-5	1,200	-0.42%
2020/11/12	14	100.71	12	100.14	97.30	2	1,129	0.18%
2020/11/11	11	96.08	4.3	96.95	100.50	6.8	863	0.78%
2020/11/10	6	89.32	6	91.37	91.70	0	617	0.00%
2020/10/23	0	0.00	3	83.30	83.30	-3	500	-0.60%
2020/10/16	0	0.00	1	81.40	81.50	-1	497	-0.20%
2020/10/12	1	84.10	1	82.80	83.70	0	482	0.00%
2020/10/08	1	84.80	1	83.60	83.40	0	479	0.00%
2020/10/05	0	0.00	2	82.70	82.70	-2	441	-0.45%
2020/09/30	2	78.45	7	80.29	80.00	-5	377	-1.33%
2020/09/28	0	0.00	0	74.50	74.50	0	325	-0.01%
2020/09/04	0	0.00	1	73.50	73.60	-1	493	-0.20%
2020/09/01	1	75.50	0	0.00	75.70	1	605	0.17%
2020/08/24	1	72.20	0	0.00	72.20	1	716	0.14%
2020/08/17	1	78.00	0	0.00	77.80	1	762	0.13%
2020/08/07	0	0.00	1	76.80	75.40	-1	963	-0.10%
2020/08/06	1	77.20	0	0.00	76.80	1	1,079	0.09%
2020/07/13	0	0.00	10	83.30	84.90	-10	1,246	-0.80%
2020/07/09	0	0.00	1	84.10	82.90	-1	1,247	-0.08%
2020/07/08	1	84.40	0	0.00	84.00	1	1,272	0.08%
2020/07/07	0	0.00	1	84.00	84.20	-1	1,292	-0.08%
2020/07/06	1	84.60	0	0.00	84.70	1	1,319	0.08%
2020/07/02	0	0.00	2	84.70	85.00	-2	1,343	-0.15%
2020/07/01	2	83.00	0	0.00	83.70	2	1,339	0.15%
2020/06/19	0	0.00	2	88.35	86.60	-2	1,315	-0.15%
2020/06/18	0	0.00	6	88.00	87.30	-6	1,300	-0.46%
2020/06/17	0	0.00	3	88.50	88.00	-3	1,297	-0.23%
2020/06/15	20	86.42	0	0.00	85.40	20	1,290	1.55%
2020/06/12	0	0.00	4	88.58	89.50	-4	1,278	-0.31%
2020/06/11	8	91.99	0	0.00	90.70	8	1,272	0.63%
2020/06/09	3	89.50	0.1	90.00	90.00	2.9	1,236	0.24%
2020/06/08	5	94.02	12	93.78	91.90	-7	1,228	-0.57%
2020/06/05	0	0.00	1	88.70	90.00	-1	1,158	-0.09%
2020/06/04	1	87.70	0	0.00	87.90	1	1,125	0.09%
2020/06/03	1	85.70	12	85.45	85.80	-11	1,091	-1.01%
2020/06/02	0	0.00	1	86.30	84.70	-1	1,076	-0.09%
2020/06/01	2	85.50	1	84.80	85.60	1	1,071	0.09%
2020/05/26	2	85.50	0	0.00	85.10	2	1,062	0.19%
2020/05/25	1	85.00	1	86.40	86.50	0	1,045	0.00%
2020/05/22	2	87.95	3	86.80	86.80	-1	1,041	-0.10%
2020/05/21	5	90.18	2	90.30	88.90	3	1,026	0.29%
2020/05/20	3	85.97	6	86.25	87.00	-3	950	-0.32%
2020/05/19	1	82.60	1	83.10	82.50	0	899	0.00%
2020/05/18	1	82.70	2	82.35	81.70	-1	889	-0.11%
2020/05/15	1	83.80	3	84.27	83.80	-2	881	-0.23%
2020/05/14	4	83.43	1	81.60	82.90	3	863	0.35%
2020/05/13	12	91.77	2	87.85	86.00	10	823	1.21%
2020/05/12	1	85.80	1	86.30	86.40	0	711	0.00%
2020/05/11	1	77.70	0	0.00	78.60	1	622	0.16%
2020/04/29	2	70.80	0	0.00	71.00	2	601	0.33%
2020/04/23	1	66.50	2	65.50	65.30	-1	640	-0.16%
2020/04/22	0	0.00	1	64.60	64.60	-1	678	-0.15%
2020/04/21	0	0.00	1	66.80	64.60	-1	700	-0.14%
2020/04/20	1	67.90	1	68.00	67.50	0	773	0.00%
2020/04/17	0	0.00	2	68.40	68.00	-2	781	-0.26%
2020/04/15	3	69.80	1	69.10	69.10	2	779	0.26%
2020/04/13	0	0.00	3	68.87	68.00	-3	797	-0.38%
2020/04/10	4	66.50	0	0.00	68.30	4	776	0.51%
2020/04/09	1	63.70	0	0.00	63.10	1	774	0.13%
2020/04/08	1	62.00	1	67.10	67.10	0	759	0.00%
2020/04/01	0	60.10	0	0.00	59.00	0	777	0.00%
2020/02/12	1	89.10	0	0.00	91.40	1	686	0.15%
2020/02/07	0	0.00	1	90.30	89.80	-1	657	-0.15%
2020/02/04	2	92.80	0	0.00	92.10	2	634	0.32%
2020/02/03	1	88.10	2	90.90	92.00	-1	623	-0.16%
2020/01/31	1	93.00	0	0.00	93.60	1	607	0.16%
2020/01/30	1	94.10	1	92.70	90.20	0	583	0.00%
2020/01/20	0	0.00	1	98.30	99.70	-1	558	-0.18%
2020/01/17	1	98.10	2	97.60	97.70	-1	550	-0.18%
2020/01/16	4	100.55	4	99.75	99.20	0	542	0.00%
2020/01/15	2	98.20	4	98.63	98.70	-2	505	-0.40%
2020/01/14	5	98.12	3	99.13	97.40	2	485	0.41%
2020/01/09	1	90.40	0	0.00	90.00	1	382	0.26%
2020/01/08	0	0.00	1	89.20	89.70	-1	374	-0.27%
2020/01/07	0	0.00	1	91.20	90.10	-1	362	-0.28%
2020/01/03	1	91.60	1	88.60	89.90	0	322	0.00%
2020/01/02	1	91.10	1	91.50	90.70	0	299	0.00%
2019/12/31	1	89.50	0	0.00	89.60	1	282	0.35%
2019/12/30	3	87.90	0	0.00	89.50	3	257	1.17%
2019/12/23	0	0.00	5	84.20	84.50	-5	211	-2.36%
2019/12/20	4	84.60	50	84.06	83.80	-46	207	-22.13%
2019/12/17	0	0.00	42	82.60	82.70	-42	184	-22.74%
2019/12/11	0	0.00	2	76.80	76.80	-2	152	-1.31%
2019/12/09	1	77.50	0	0.00	76.50	1	152	0.66%
2019/12/03	0	0.00	1	73.00	74.00	-1	151	-0.66%
2019/11/12	0	0.00	1	75.80	75.50	-1	181	-0.55%
2019/09/25	0	0.00	3	74.50	74.30	-3	203	-1.47%
2019/09/11	11	73.98	0	0.00	74.20	11	206	5.33%
2019/09/05	0	73.00	0	0.00	72.60	0	214	0.01%
2019/08/22	0	0.00	2	75.50	76.10	-2	203	-0.98%
2019/08/07	5	75.10	0	0.00	75.10	5	200	2.49%
2019/08/02	31	76.56	0	0.00	76.70	31	219	14.11%
2019/07/18	5	77.10	0	0.00	77.00	5	246	2.03%
2019/07/17	6	77.70	0	0.00	77.80	6	247	2.43%
2019/07/16	3	77.90	0	0.00	77.90	3	249	1.20%
2019/07/15	5	77.60	0	0.00	77.60	5	250	2.00%
2019/07/09	0	79.40	0	0.00	77.60	0	249	0.00%
2019/07/04	2	80.00	0	0.00	79.50	2	249	0.80%
2019/06/17	2	75.15	0	0.00	76.00	2	254	0.79%
2019/06/11	18	72.43	0	0.00	72.80	18	251	7.16%
2019/05/31	6	73.30	0	0.00	73.30	6	265	2.26%
2019/05/29	2	70.90	0	0.00	71.30	2	267	0.75%
2019/05/28	2	71.00	0	0.00	70.80	2	271	0.74%
2019/05/21	3	72.03	0	0.00	72.50	3	293	1.02%
2019/05/10	1	80.00	1	79.50	78.30	0	339	0.00%
2019/05/09	0	79.90	0	0.00	79.30	0	338	0.01%
2019/05/08	0	0.00	2	80.10	79.20	-2	336	-0.59%
2019/04/23	3	90.13	0	0.00	89.60	3	446	0.67%
2019/02/25	0	0.00	1	96.70	97.50	-1	703	-0.14%
2019/02/21	1	95.60	1	95.00	95.40	0	696	0.00%
2019/01/24	1	92.80	0	0.00	92.60	1	662	0.15%
2019/01/18	2	91.70	2	90.10	90.10	0	641	0.00%
2019/01/16	0	0.00	5	92.22	93.10	-5	622	-0.80%
2019/01/15	0	0.00	6	91.33	90.00	-6	600	-1.00%
2019/01/11	0	0.00	6	88.07	87.20	-6	572	-1.05%
2019/01/10	0	0.00	1	83.50	86.00	-1	547	-0.18%
2018/12/22	0	0.00	1	86.20	86.00	-1	567	-0.18%
2018/12/18	0	0.00	1	86.90	86.50	-1	552	-0.18%
2018/12/14	0	0.00	2	88.00	87.50	-2	531	-0.38%
2018/12/13	5	86.60	5	89.52	88.00	0	512	0.00%
2018/12/06	0	0.00	3	80.50	79.10	-3	429	-0.70%
2018/12/03	1	77.80	0	0.00	79.00	1	437	0.23%
2018/11/22	0	0.00	1	72.50	72.00	-1	395	-0.25%
2018/11/20	1	73.60	0	0.00	72.40	1	408	0.25%
2018/11/16	0	0.00	1	71.50	71.50	-1	422	-0.24%
2018/11/13	0	76.00	0	0.00	73.30	0	428	0.00%
2018/11/12	1	75.18	0	0.00	74.00	1	433	0.23%
2018/11/09	3	80.67	0	0.00	80.30	3	427	0.70%
2018/11/08	0	0.00	2	82.70	82.40	-2	433	-0.46%
2018/11/07	2	81.40	1	81.90	82.70	1	442	0.23%
2018/11/05	2	83.80	2	84.80	83.00	0	483	0.00%
2018/10/25	7	73.17	1	73.10	73.10	6	511	1.17%
2018/10/22	0	0.00	9	78.98	79.00	-9	499	-1.80%
2018/10/19	6	79.80	0	0.00	80.10	6	493	1.22%
2018/10/18	0	0.00	1	83.80	83.50	-1	488	-0.20%
2018/10/17	5	83.48	0	0.00	83.20	5	488	1.02%
2018/10/16	7	82.76	1	82.40	82.40	6	486	1.23%
2018/10/05	1	91.00	0	0.00	87.90	1	464	0.22%
2018/10/02	11	95.52	0	0.00	94.80	11	446	2.47%
2018/09/14	11	96.81	0	0.00	98.20	11	438	2.51%
2018/09/10	1	95.00	0	0.00	93.00	1	419	0.24%
2018/08/31	1	107.50	2	108.50	108.50	-1	370	-0.27%
2018/08/28	1	112.00	1	112.00	111.50	0	372	0.00%
2018/08/23	1	120.50	0	0.00	120.50	1	349	0.29%
2018/08/22	2	123.50	1	123.00	122.50	1	340	0.29%
2018/08/17	1	120.00	1	120.00	119.00	0	321	0.00%
2018/08/15	1	117.50	2	117.00	117.00	-1	304	-0.33%
2018/08/14	1	118.00	0	0.00	117.00	1	297	0.34%
2018/08/13	1	122.50	1	123.50	120.00	0	287	0.00%
2018/08/10	1	129.50	0	0.00	125.50	1	273	0.37%
2018/08/08	1	137.00	0	0.00	136.50	1	197	0.51%
2018/07/24	0	0.00	1	134.00	133.00	-1	192	-0.52%
2018/07/20	1	133.00	0	0.00	133.00	1	199	0.50%
2018/07/04	1	135.00	0	0.00	132.50	1	240	0.42%
2018/06/28	0	0.00	1	138.50	136.50	-1	258	-0.39%
2018/06/12	1	144.00	0	0.00	144.00	1	273	0.37%
2018/06/07	1	145.00	1	148.50	148.50	0	275	0.00%
2018/04/26	0	0.00	2	144.00	140.50	-2	333	-0.60%
2018/04/17	1	155.00	0	0.00	150.00	1	319	0.31%
2018/04/16	0	0.00	1	154.00	155.00	-1	310	-0.32%
2018/04/10	1	147.00	0	0.00	146.00	1	311	0.32%
2018/04/03	0	0.00	1	149.00	148.50	-1	312	-0.32%
2018/02/08	1	144.00	0	0.00	142.50	1	319	0.31%
2018/02/05	0	0.00	1	147.50	149.00	-1	322	-0.31%
2018/01/31	1	152.00	0	0.00	152.00	1	331	0.30%
2018/01/18	1	157.00	0	0.00	157.00	1	353	0.28%
2018/01/16	0	0.00	1	158.50	158.50	-1	364	-0.27%
2018/01/11	1	156.50	2	156.50	156.50	-1	371	-0.27%
2018/01/03	1	157.50	0	0.00	155.00	1	400	0.25%