胡連 (6279)-新光-新竹券商分點個股進出

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
167.0
漲跌
--
漲幅
0.00%
成交量
299張
產業
上櫃電子零組件類股
485人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－新光-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

新光-新竹券商分點個股進出
新光-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
2024/06/17	9	167.50	0	0.00	167.00	9	642	1.40%
2024/06/14	4	168.00	0	167.50	168.50	4	655	0.61%
2024/06/12	0	0.00	1	166.00	166.00	-1	655	-0.15%
2024/06/11	1.5	165.83	0	0.00	166.50	1.5	670	0.22%
2024/06/07	4	164.75	0	0.00	165.00	4	708	0.56%
2024/06/05	23	164.52	0	0.00	164.00	23	719	3.20%
2024/06/04	0	0.00	2	167.50	166.00	-2	734	-0.27%
2024/06/03	2	165.00	0	0.00	164.50	2	745	0.27%
2024/05/31	21	164.76	0	0.00	164.00	21	766	2.74%
2024/05/30	23	165.85	0	0.00	165.50	23	773	2.97%
2024/05/29	0	164.50	0	0.00	165.00	0	774	0.00%
2024/05/27	0	0.00	4	163.00	162.50	-4	838	-0.48%
2024/05/22	0	0.00	1	163.50	161.50	-1	835	-0.12%
2024/05/21	0	0.00	1	160.00	162.00	-1	833	-0.12%
2024/05/20	0	159.00	0	0.00	160.00	0	834	0.00%
2024/05/15	0	160.25	1	159.00	160.00	-1	872	-0.11%
2024/05/14	0	159.75	0	0.00	158.50	0	872	0.00%
2024/05/13	0	0.00	1	158.50	158.50	-1	873	-0.11%
2024/05/10	1	161.00	2.1	160.52	160.50	-1.1	868	-0.12%
2024/05/09	0.1	155.51	0	157.00	156.50	0.1	844	0.01%
2024/05/08	0	154.83	1	154.50	156.00	-1	842	-0.12%
2024/05/06	1	155.00	0	0.00	155.00	1	837	0.12%
2024/05/02	1	155.00	0	0.00	155.50	1	840	0.12%
2024/04/30	1.1	155.52	0.1	157.14	155.50	0.9	840	0.11%
2024/04/25	1	151.50	0	0.00	152.00	1	838	0.12%
2024/04/24	1	151.50	0	0.00	151.50	1	840	0.12%
2024/04/22	0	150.00	0	0.00	150.00	0	851	0.00%
2024/04/19	6	149.50	0	0.00	148.50	6	846	0.71%
2024/04/17	0.4	150.50	0	0.00	152.00	0.4	836	0.04%
2024/04/16	1	149.06	7	151.21	149.50	-6	836	-0.72%
2024/04/15	0	156.00	0	0.00	154.00	0	827	0.00%
2024/04/12	0.1	155.82	3	155.17	154.50	-2.9	821	-0.35%
2024/04/11	0	158.00	30	159.12	157.00	-30	814	-3.68%
2024/04/10	0	160.83	31	160.50	160.50	-31	801	-3.86%
2024/04/09	3.5	161.21	142	161.25	160.50	-138.5	798	-17.34%	大賣/鉅額交易
2024/04/08	41	165.76	0	0.00	164.50	41	779	5.26%
2024/04/03	0	0.00	1.1	169.05	169.50	-1.1	771	-0.14%
2024/04/02	22.1	172.32	5.1	170.81	169.00	17	778	2.18%
2024/04/01	61.1	171.08	1	170.50	170.00	60.1	760	7.90%
2024/03/29	1	164.00	1	166.50	167.50	0	702	0.00%
2024/03/28	1	166.02	7.1	166.15	165.50	-6.1	691	-0.88%
2024/03/27	1	162.00	1	163.50	163.00	0	678	0.00%
2024/03/26	46.1	162.88	3	161.83	161.00	43.1	679	6.34%
2024/03/25	20	162.82	0	0.00	161.50	20	670	2.98%
2024/03/22	0.3	164.50	0	0.00	163.00	0.3	674	0.05%
2024/03/19	25	162.86	0	0.00	163.00	25	671	3.72%
2024/03/18	3.1	165.67	1	165.00	166.00	2.1	658	0.31%
2024/03/15	1	163.00	2	164.50	163.00	-1	655	-0.15%
2024/03/14	0	0.00	2	168.50	164.50	-2	654	-0.31%
2024/03/13	7	169.57	2	170.01	170.50	5	644	0.77%
2024/03/12	7	164.36	1	164.50	167.00	6	606	0.99%
2024/03/08	0	162.00	11.1	163.76	161.00	-11.1	598	-1.85%
2024/03/07	3.1	170.77	4	168.75	168.50	-0.9	585	-0.15%
2024/03/06	1	169.50	1	169.00	169.50	0	575	0.00%
2024/03/05	2	168.48	4	168.13	167.50	-2	553	-0.36%
2024/03/04	1	169.00	0	0.00	166.50	1	543	0.18%
2024/03/01	0	165.50	0	0.00	167.50	0	536	0.01%
2024/02/29	7	167.29	4.1	167.46	167.50	2.9	530	0.55%
2024/02/27	0	0.00	0	160.00	159.50	0	458	0.00%
2024/02/21	0	0.00	2	158.50	159.00	-2	468	-0.43%
2024/02/20	0	0.00	0	158.50	157.00	0	470	0.00%
2024/02/19	1	160.00	0	0.00	160.50	1	471	0.21%
2024/02/16	0	159.00	0	158.50	159.00	0	457	0.00%
2024/02/15	1	153.50	3	153.83	154.50	-2	442	-0.45%
2024/02/05	0	0.00	1	150.00	150.50	-1	443	-0.23%
2024/02/02	0	0.00	1	150.50	151.00	-1	454	-0.22%
2024/01/18	0	0.00	1	153.50	154.50	-1	606	-0.16%
2024/01/17	1	156.00	3	155.33	156.00	-2	605	-0.33%
2024/01/16	0	0.00	1	151.50	152.50	-1	597	-0.17%
2024/01/12	0	0.00	1	152.00	151.50	-1	606	-0.16%
2024/01/11	1	153.00	0	0.00	153.00	1	614	0.16%
2024/01/09	1	157.50	0	0.00	154.50	1	633	0.16%
2024/01/05	1	159.50	6	158.92	158.50	-5	633	-0.79%
2024/01/02	0	0.00	0	158.00	158.00	0	678	-0.01%
2023/12/29	1	159.00	1	159.50	159.00	0	766	0.00%
2023/12/28	0	0.00	1.3	158.11	158.50	-1.3	811	-0.16%
2023/12/22	0	154.50	0	0.00	154.00	0	832	0.00%
2023/12/20	1	154.00	0	156.00	154.00	1	841	0.12%
2023/12/19	0	0.00	0.7	151.90	152.00	-0.7	840	-0.08%
2023/12/18	0	0.00	1	156.50	154.50	-1	841	-0.12%
2023/12/15	1	156.50	1.7	157.13	155.50	-0.7	842	-0.09%
2023/12/14	2	155.50	0	0.00	156.00	2	842	0.24%
2023/12/13	0	0.00	1	155.50	154.50	-1	844	-0.12%
2023/12/12	0.1	155.83	3	156.50	154.50	-2.9	859	-0.34%
2023/12/11	3	156.00	0	0.00	156.00	3	866	0.35%
2023/12/08	1	156.00	0	0.00	156.00	1	877	0.11%
2023/12/07	1	158.48	0	0.00	158.50	1	880	0.12%
2023/12/05	0	157.50	0.5	157.00	157.50	-0.5	909	-0.05%
2023/12/01	0	0.00	2	160.00	161.50	-2	912	-0.22%
2023/11/30	1	160.50	0.2	160.50	160.50	0.9	910	0.09%
2023/11/29	1.2	161.07	0	161.00	161.00	1.1	913	0.13%
2023/11/22	0	0.00	1	158.00	158.50	-1	896	-0.11%
2023/11/21	0	0.00	0.3	158.00	157.50	-0.3	894	-0.03%
2023/11/20	0	0.00	0	157.50	157.00	0	894	0.00%
2023/11/17	1	157.50	0.1	157.00	157.00	0.9	897	0.10%
2023/11/15	0	0.00	1	153.50	153.50	-1	899	-0.11%
2023/11/14	2.1	156.10	1.4	155.07	154.50	0.7	900	0.08%
2023/11/10	0	0.00	2	157.25	156.00	-2	897	-0.22%
2023/11/08	1	156.50	7	157.21	156.50	-6	871	-0.69%
2023/11/06	1	152.50	0	0.00	152.50	1	855	0.12%
2023/11/02	60.1	147.53	61.1	148.47	147.00	-1	903	-0.11%
2023/11/01	0.1	141.00	0	0.00	142.00	0.1	890	0.01%
2023/10/31	1	138.50	0	0.00	138.00	1	895	0.11%
2023/10/30	1	143.00	1	143.00	142.50	0	901	0.00%
2023/10/27	0	0.00	0	147.50	147.00	0	906	0.00%
2023/10/26	0	0.00	1	154.00	151.50	-1	911	-0.11%
2023/10/24	3	150.67	6	150.17	152.00	-3	980	-0.31%
2023/10/20	1.1	151.36	2	150.00	149.50	-0.9	1,007	-0.09%
2023/10/18	1.1	150.55	2	151.25	152.00	-0.9	1,035	-0.09%
2023/10/17	1.3	154.62	0	0.00	154.00	1.3	1,039	0.13%
2023/10/16	0.2	153.00	0.1	154.00	153.00	0.2	1,047	0.01%
2023/10/13	0	0.00	2	152.50	154.00	-2	1,056	-0.19%
2023/10/12	4.2	152.93	3	154.33	154.50	1.2	1,074	0.11%
2023/10/11	1.1	152.91	9	152.33	151.00	-7.9	1,081	-0.73%
2023/10/06	2	158.00	0	0.00	158.00	2	1,065	0.19%
2023/10/05	12.1	159.62	13.1	163.64	158.00	-0.9	1,054	-0.09%
2023/10/04	6.1	154.86	1	156.00	158.00	5.1	979	0.52%
2023/10/03	2.3	153.52	1	153.50	153.00	1.3	939	0.14%
2023/10/02	2	154.00	1	151.50	153.50	1	984	0.10%
2023/09/25	0	0.00	1	150.50	151.50	-1	1,129	-0.09%
2023/09/20	0	0.00	1	149.00	149.00	-1	1,173	-0.09%
2023/09/19	2.2	150.11	0.1	151.00	149.50	2.1	1,207	0.18%
2023/09/18	0.1	149.43	0	0.00	149.50	0.1	1,220	0.01%
2023/09/15	0.1	148.50	0	0.00	149.50	0.1	1,271	0.01%
2023/09/14	5.1	153.00	0	0.00	152.50	5.1	1,339	0.38%
2023/09/13	2	152.50	0	0.00	153.50	2	1,438	0.14%
2023/09/12	1	152.00	0	0.00	150.50	1	1,471	0.07%
2023/09/11	0.1	148.00	0	0.00	149.00	0.1	1,520	0.01%
2023/09/08	3	154.50	1	150.00	150.00	2	1,575	0.13%
2023/09/07	0.2	150.00	0	0.00	149.50	0.2	1,710	0.01%
2023/09/06	1.3	149.71	0	0.00	148.50	1.3	1,924	0.07%
2023/09/04	0.1	146.50	5	144.50	146.50	-5	2,091	-0.24%
2023/09/01	0.1	143.50	0	0.00	143.50	0.1	2,093	0.00%
2023/08/29	4	139.50	0	0.00	140.00	4	2,141	0.19%
2023/08/28	0	0.00	0	139.15	137.50	0	2,160	0.00%
2023/08/25	0.1	142.00	0	0.00	141.00	0.1	2,161	0.00%
2023/08/24	0	0.00	4	142.00	143.50	-4	2,172	-0.18%
2023/08/23	0	141.80	0	0.00	141.50	0	2,187	0.00%
2023/08/18	0	146.00	0	0.00	145.00	0	2,189	0.00%
2023/08/17	0.1	148.50	2	148.00	148.50	-2	2,195	-0.09%
2023/08/16	14	146.36	2	146.50	146.00	12	2,196	0.55%
2023/08/15	0.3	145.60	0	0.00	147.00	0.3	2,208	0.01%
2023/08/14	0.1	143.53	4	144.50	143.50	-3.9	2,216	-0.18%
2023/08/11	6	148.67	14	149.50	147.00	-8	2,211	-0.36%
2023/08/10	8	147.69	0.2	148.75	148.50	7.8	2,203	0.35%
2023/08/09	2.1	148.00	1.1	147.27	147.00	1	2,195	0.04%
2023/08/08	2	151.75	1	151.00	150.00	1	2,175	0.05%
2023/08/07	0.1	156.50	0	0.00	156.50	0.1	2,140	0.00%
2023/08/04	1.2	156.06	0	0.00	155.50	1.2	2,147	0.06%
2023/08/02	0.1	155.14	0	0.00	153.00	0.1	2,161	0.00%
2023/08/01	3.1	159.16	1	161.00	158.00	2.1	2,141	0.10%
2023/07/31	1	157.50	0	0.00	158.00	1	2,123	0.05%
2023/07/28	2	159.00	0	0.00	158.50	2	2,109	0.09%
2023/07/27	1.1	156.02	0	0.00	158.50	1.1	2,078	0.05%
2023/07/25	0.1	155.52	0.2	157.00	155.50	-0.1	2,037	0.00%
2023/07/24	2	152.50	2	151.00	153.00	0	2,022	0.00%
2023/07/20	2	157.00	3	157.83	158.50	-1	2,007	-0.05%
2023/07/19	0.1	160.00	33	159.50	156.50	-33	1,990	-1.66%
2023/07/18	0.1	161.50	2.1	161.50	160.50	-2	1,993	-0.10%
2023/07/17	0	0.00	4	164.75	163.50	-4	1,985	-0.20%
2023/07/14	3	164.50	5	164.50	164.50	-2	1,971	-0.10%
2023/07/11	26	162.58	3	161.67	162.50	23	1,959	1.17%
2023/07/10	0	0.00	5	161.10	161.50	-5	1,959	-0.26%
2023/07/07	5.1	162.00	27.1	162.16	160.50	-22.1	1,987	-1.11%
2023/07/06	2.1	168.83	3	169.50	167.50	-0.9	1,943	-0.04%
2023/07/05	2	169.00	2	168.75	168.50	0	1,926	0.00%
2023/07/04	3	168.83	0	0.00	167.00	3	1,906	0.16%
2023/07/03	1	170.00	1	171.00	169.00	0	1,845	0.00%
2023/06/30	2	166.50	1	167.50	166.50	1	1,822	0.05%
2023/06/29	3	166.17	2	166.00	167.00	1	1,815	0.06%
2023/06/28	0.1	164.00	0	0.00	164.00	0.1	1,814	0.01%
2023/06/27	2.2	166.05	5	166.00	165.00	-2.8	1,834	-0.15%
2023/06/26	1	166.00	0	0.00	167.00	1	1,857	0.05%
2023/06/21	1.1	169.68	19	171.00	169.50	-17.9	1,870	-0.96%
2023/06/20	41.1	167.75	14	168.75	167.50	27.1	1,874	1.45%
2023/06/19	35.1	175.24	18	174.61	175.50	17.1	1,807	0.95%
2023/06/16	7	167.93	11	169.68	167.00	-4	1,705	-0.23%
2023/06/15	2	170.25	9.5	169.95	171.00	-7.5	1,657	-0.45%
2023/06/14	8	175.69	3	173.17	172.50	5	1,612	0.31%
2023/06/13	13.4	172.76	4	171.75	174.00	9.4	1,567	0.60%
2023/06/12	12.1	170.14	30	167.95	167.00	-18	1,420	-1.26%
2023/06/09	30	160.18	6.2	160.39	161.00	23.8	1,220	1.95%
2023/06/08	1	149.00	0	0.00	148.50	1	1,064	0.09%
2023/06/07	1	148.00	3	149.00	149.00	-2	1,086	-0.18%
2023/06/06	2	147.75	10	148.30	147.50	-8	1,110	-0.72%
2023/06/05	11	149.50	0	0.00	149.50	11	1,115	0.99%
2023/06/02	1	149.50	19	150.32	149.50	-18	1,164	-1.55%
2023/06/01	7	148.43	21	149.00	148.00	-14	1,149	-1.22%
2023/05/31	1	147.00	0	0.00	146.50	1	1,144	0.09%
2023/05/29	2	147.00	3	146.33	146.00	-1	1,135	-0.09%
2023/05/26	0	0.00	1	145.50	143.00	-1	1,131	-0.09%
2023/05/24	1	143.50	0	0.00	143.50	1	1,141	0.09%
2023/05/16	1	140.50	0	0.00	140.50	1	1,202	0.08%
2023/05/09	2	143.00	3	141.67	141.50	-1	1,269	-0.08%
2023/05/04	2	138.25	0	0.00	138.50	2	1,393	0.14%
2023/05/03	2	138.75	0	0.00	138.50	2	1,438	0.14%
2023/05/02	4	137.50	0	0.00	138.50	4	1,515	0.26%
2023/04/28	2	137.50	1	136.50	137.00	1	1,550	0.06%
2023/04/26	8.2	132.32	0	0.00	135.00	8.2	1,552	0.53%
2023/04/25	2.1	134.67	4	134.50	133.00	-1.9	1,547	-0.12%
2023/04/21	0	0.00	12	139.00	139.00	-12	1,536	-0.78%
2023/04/20	0.1	143.00	0	0.00	142.50	0.1	1,539	0.01%
2023/04/19	7	143.00	3	143.33	143.00	4	1,556	0.26%
2023/04/17	1	147.50	1	147.00	147.50	0	1,561	0.00%
2023/04/14	2	146.75	0	0.00	146.50	2	1,569	0.13%
2023/04/13	1.1	145.09	0	0.00	145.00	1.1	1,577	0.07%
2023/04/12	1	146.50	11	146.68	147.50	-10	1,598	-0.63%
2023/04/11	1	144.53	0	0.00	144.50	1	1,602	0.06%
2023/04/10	10	143.75	0	0.00	142.50	10	1,632	0.61%
2023/04/07	0.1	144.00	2	144.50	144.00	-1.9	1,632	-0.12%
2023/04/06	0	0.00	2	143.00	142.50	-2	1,627	-0.12%
2023/03/30	8	141.88	8	144.00	142.00	0	1,643	0.00%
2023/03/29	3	142.67	1	143.50	143.50	2	1,652	0.12%
2023/03/28	24.1	140.96	26	142.52	141.50	-1.9	1,664	-0.11%
2023/03/27	22	143.95	18	143.86	144.00	4	1,639	0.24%
2023/03/24	11	147.55	1	148.50	148.00	10	1,622	0.62%
2023/03/23	8	144.13	5	143.20	146.00	3	1,631	0.18%
2023/03/16	1	143.00	0	0.00	143.50	1	1,878	0.05%
2023/03/13	0	0.00	0.3	146.50	148.00	-0.3	1,932	-0.01%
2023/03/10	1	149.00	0	0.00	149.50	1	1,985	0.05%
2023/03/09	0.1	155.00	5	156.50	154.00	-4.9	1,996	-0.25%
2023/03/08	6	158.00	0	0.00	157.50	6	2,003	0.30%
2023/03/07	1	158.50	1	160.00	159.00	0	2,009	0.00%
2023/03/03	0	0.00	1.4	153.39	153.00	-1.4	2,006	-0.07%
2023/03/02	1.6	154.69	0	0.00	154.50	1.6	2,041	0.08%
2023/03/01	1	153.50	0	0.00	153.50	1	2,072	0.05%
2023/02/24	0.1	155.00	0	0.00	153.50	0.1	2,105	0.00%
2023/02/22	0	155.50	0	0.00	155.00	0	2,276	0.00%
2023/02/15	9	156.22	5	157.00	155.50	4	2,749	0.15%
2023/02/14	1	155.00	4	155.50	155.00	-3	2,910	-0.10%
2023/02/13	0	0.00	1	155.00	155.00	-1	2,964	-0.03%
2023/02/10	2	156.75	1.3	155.77	154.50	0.7	2,979	0.02%
2023/02/08	1	158.50	2	158.25	158.50	-1	2,972	-0.03%
2023/02/07	0	0.00	1	158.50	158.50	-1	2,968	-0.03%
2023/02/06	2	159.00	1.3	158.22	158.00	0.7	3,001	0.02%
2023/02/03	2	161.50	4	160.86	160.50	-2	3,011	-0.07%
2023/02/02	0	0.00	0.3	157.00	157.00	-0.3	2,963	-0.01%
2023/02/01	1.3	153.23	1	155.50	156.00	0.3	2,941	0.01%
2023/01/31	12	154.79	14	155.32	154.50	-2	2,923	-0.07%
2023/01/30	2	148.00	2.3	149.63	150.00	-0.3	2,889	-0.01%
2023/01/17	0	0.00	0.3	142.73	143.50	-0.3	2,881	-0.01%
2023/01/16	0	0.00	0.2	142.75	142.00	-0.2	2,897	-0.01%
2023/01/13	0.5	143.20	1	142.00	141.50	-0.5	2,927	-0.02%
2023/01/12	0.1	143.50	0	0.00	142.50	0.1	2,963	0.00%
2023/01/11	1.1	144.50	0	0.00	143.00	1.1	2,997	0.04%
2023/01/09	11	144.50	0	0.00	144.00	11	3,079	0.36%
2023/01/05	1	142.50	0	0.00	142.00	1	3,218	0.03%
2023/01/04	0	0.00	1	143.50	142.00	-1	3,259	-0.03%
2023/01/03	4	144.25	2	145.25	144.50	2	3,316	0.06%
2022/12/30	1	144.50	3	145.17	144.50	-2	3,348	-0.06%
2022/12/29	2	139.75	0	0.00	140.50	2	3,394	0.06%
2022/12/28	1.3	142.15	0	144.00	142.50	1.3	3,414	0.04%
2022/12/27	2	149.75	2	150.00	149.50	0	3,470	0.00%
2022/12/26	3	148.00	6	147.50	147.50	-3	3,520	-0.09%
2022/12/22	0.1	152.50	0	0.00	152.00	0.1	3,687	0.00%
2022/12/21	4	145.25	0	0.00	145.50	4	3,799	0.11%
2022/12/20	0.1	150.00	3	154.50	147.50	-2.9	3,881	-0.07%
2022/12/19	0.1	154.95	1	155.50	154.00	-0.9	3,924	-0.02%
2022/12/16	6	158.50	8	158.25	157.50	-2	4,009	-0.05%
2022/12/15	3	164.00	2.1	163.02	161.50	0.9	4,035	0.02%
2022/12/14	8	163.25	5	164.70	161.50	3	4,039	0.07%
2022/12/13	3	161.50	4	161.75	161.50	-1	4,078	-0.02%
2022/12/12	2	162.00	7	161.79	161.50	-5	4,189	-0.12%
2022/12/09	3.1	159.90	0	0.00	157.50	3.1	4,154	0.07%
2022/12/08	0	0.00	1	156.50	158.00	-1	4,230	-0.02%
2022/12/07	2	153.50	3	153.50	152.00	-1	4,336	-0.02%
2022/12/06	2	160.50	1	159.50	157.50	1	4,560	0.02%
2022/12/05	0	0.00	2	162.50	161.00	-2	4,679	-0.04%
2022/12/02	12	158.79	16	159.66	160.50	-4	4,656	-0.09%
2022/12/01	2	156.50	1	158.50	156.00	1	4,606	0.02%
2022/11/30	3	155.17	8	154.19	155.50	-5	4,587	-0.11%
2022/11/29	6	153.50	0	0.00	153.50	6	4,573	0.13%
2022/11/28	2	155.50	9	155.33	156.00	-7	4,577	-0.15%
2022/11/25	4	154.75	1	156.00	154.00	3	4,636	0.06%
2022/11/24	8	155.06	8	155.69	154.00	0	4,728	0.00%
2022/11/23	1	154.00	2	153.25	153.50	-1	4,720	-0.02%
2022/11/22	9	150.94	2	151.75	152.50	7	4,731	0.15%
2022/11/21	9	152.67	7	153.36	152.00	2	4,754	0.04%
2022/11/18	11	157.14	11	156.91	155.00	0	4,805	0.00%
2022/11/17	22	148.32	24.1	152.57	153.50	-2.1	4,759	-0.04%
2022/11/16	36	145.08	35	145.09	145.50	1	4,683	0.02%
2022/11/15	3	140.67	5	141.30	143.00	-2	4,668	-0.04%
2022/11/14	9	144.11	5	143.70	145.00	4	4,653	0.09%
2022/11/11	65.1	149.27	65	150.90	143.00	0.1	4,581	0.00%
2022/11/10	23	160.61	13	154.69	149.50	10	4,423	0.23%
2022/11/09	5	158.30	3	158.00	156.50	2	4,272	0.05%
2022/11/08	0	0.00	2	156.00	157.00	-2	4,235	-0.05%
2022/11/07	1	156.50	0	0.00	155.00	1	4,268	0.02%
2022/11/04	0	0.00	1	155.50	155.50	-1	4,440	-0.02%
2022/11/03	1	154.50	3	155.50	155.00	-2	4,460	-0.04%
2022/11/02	3	152.67	1	154.50	154.50	2	4,608	0.04%
2022/11/01	5	148.50	8	151.56	152.00	-3	4,708	-0.06%
2022/10/31	1	143.00	3	146.17	146.00	-2	4,686	-0.04%
2022/10/28	1	145.50	0	0.00	140.50	1	4,707	0.02%
2022/10/27	5	145.80	5	142.30	146.00	0	4,721	0.00%
2022/10/26	2	141.00	2	138.00	140.50	0	4,732	0.00%
2022/10/25	0	0.00	2	144.25	142.50	-2	4,700	-0.04%
2022/10/24	11	147.50	11	149.82	147.00	0	4,710	0.00%
2022/10/21	5	147.60	1	147.00	147.00	4	4,803	0.08%
2022/10/20	4	151.00	4	151.88	151.00	0	4,895	0.00%
2022/10/19	3	155.50	3	155.00	153.50	0	4,870	0.00%
2022/10/18	2	152.00	2	153.50	152.50	0	4,886	0.00%
2022/10/17	2	151.00	3	148.50	152.50	-1	4,892	-0.02%
2022/10/14	3	154.17	2	154.75	151.00	1	4,894	0.02%
2022/10/13	0	160.50	2	157.00	153.50	-2	4,892	-0.04%
2022/10/12	3	167.50	5	167.30	165.50	-2	4,911	-0.04%
2022/10/11	17.1	171.80	12	174.79	168.00	5.1	5,023	0.10%
2022/10/07	9	175.44	12	175.58	175.50	-3	5,098	-0.06%
2022/10/06	9	175.44	10	175.65	176.00	-1	5,171	-0.02%
2022/10/05	5	173.00	3	171.67	169.00	2	5,316	0.04%
2022/10/04	10	176.35	11	175.59	173.50	-1	5,496	-0.02%
2022/10/03	1	165.00	5	168.50	171.00	-4	5,563	-0.07%
2022/09/30	8	162.56	7	163.79	166.50	1	5,865	0.02%
2022/09/29	15	168.27	9	167.94	168.00	6	5,992	0.10%
2022/09/28	14	165.89	15	165.93	159.50	-1	5,920	-0.02%
2022/09/27	8	167.81	6	169.75	165.50	2	5,818	0.03%
2022/09/26	12	170.54	8	172.38	166.00	4	5,764	0.07%
2022/09/23	2	179.50	3	175.50	173.00	-1	5,737	-0.02%
2022/09/22	5	179.30	8	178.69	181.00	-3	5,659	-0.05%
2022/09/21	8	176.38	11	176.86	178.00	-3	5,601	-0.05%
2022/09/20	12	178.88	11	179.18	178.00	1	5,585	0.02%
2022/09/19	20	177.95	19	176.55	179.50	1	5,479	0.02%
2022/09/16	12	173.00	13	171.38	172.50	-1	5,348	-0.02%
2022/09/15	5	176.19	5	175.80	172.00	0	5,335	0.00%
2022/09/14	25	179.66	28	178.38	181.50	-3	5,220	-0.06%
2022/09/13	30	174.65	25	175.70	177.00	5	5,125	0.10%
2022/09/12	6.1	167.93	9	167.67	167.00	-3	4,977	-0.06%
2022/09/08	6	160.08	5	157.50	158.00	1	4,894	0.02%
2022/09/07	9	156.61	10	157.05	158.00	-1	4,884	-0.02%
2022/09/06	2	154.25	3	155.00	155.00	-1	4,881	-0.02%
2022/09/05	1	154.50	2	157.25	156.50	-1	4,868	-0.02%
2022/09/02	4	161.63	1	161.00	159.00	3	4,847	0.06%
2022/09/01	9	163.72	6	166.17	160.00	3	4,838	0.06%
2022/08/31	13	164.50	13	165.27	166.00	0	4,761	0.00%
2022/08/30	11	157.23	12	158.17	160.50	-1	4,645	-0.02%
2022/08/29	3	156.66	3	156.67	157.00	0	4,616	0.00%
2022/08/26	4	160.75	1	160.50	157.50	3	4,581	0.07%
2022/08/25	6	162.08	8	162.19	162.00	-2	4,551	-0.04%
2022/08/24	8	157.37	11	157.86	154.00	-3	4,485	-0.07%
2022/08/23	3	155.17	4	153.75	153.50	-1	4,402	-0.02%
2022/08/22	5	152.20	4	150.00	148.50	1	4,371	0.02%
2022/08/19	2	152.75	2.8	154.68	154.50	-0.8	4,350	-0.02%
2022/08/18	3	146.33	3	146.50	148.50	0	4,297	0.00%
2022/08/17	1	147.50	0	0.00	146.00	1	4,302	0.02%
2022/08/16	2	148.25	1	149.50	146.50	1	4,301	0.02%
2022/08/15	2	147.50	5	146.50	148.00	-3	4,279	-0.07%
2022/08/12	3.8	147.57	5	144.80	148.00	-1.2	4,306	-0.03%
2022/08/11	10.1	148.33	38	149.50	145.50	-27.9	4,257	-0.66%
2022/08/10	6	158.59	6	158.00	157.00	0	4,070	0.00%
2022/08/09	21	162.95	15	162.23	160.00	6	4,052	0.15%
2022/08/08	14	160.93	32	160.13	163.50	-18	3,884	-0.46%
2022/08/05	19	153.79	5	153.60	155.00	14	3,739	0.37%
2022/08/04	12	151.08	10	151.40	151.00	2	3,714	0.05%
2022/08/03	3	151.18	0	0.00	149.50	3	3,674	0.08%
2022/08/02	6	152.42	6	152.00	154.00	0	3,640	0.00%
2022/08/01	2	150.00	1	150.00	152.50	1	3,604	0.03%
2022/07/29	4	152.25	2	152.00	151.50	2	3,587	0.06%
2022/07/28	19	152.66	12	152.33	149.50	7	3,544	0.20%
2022/07/27	8	155.32	5	156.60	156.50	3	3,435	0.09%
2022/07/26	2	147.75	1	146.50	147.00	1	3,316	0.03%
2022/07/25	9	150.33	9	149.17	151.00	0	3,297	0.00%
2022/07/22	4	148.63	2	144.50	145.50	2	3,239	0.06%
2022/07/21	0	0.00	3	146.83	149.00	-3	3,191	-0.09%
2022/07/20	6	149.00	4	151.13	150.50	2	3,130	0.06%
2022/07/19	5	145.80	3	146.67	146.00	2	3,039	0.07%
2022/07/18	5	147.60	5	148.40	151.00	0	2,947	0.00%
2022/07/15	16	152.84	35	151.19	148.00	-19	2,779	-0.68%
2022/07/14	15	154.43	14	154.43	156.50	1	2,634	0.04%
2022/07/13	37	156.35	31	156.24	153.50	6	2,511	0.24%
2022/07/12	27	150.63	20	151.53	151.00	7	2,290	0.31%
2022/07/11	28	150.36	19	149.89	150.00	9	2,051	0.44%
2022/07/08	45	148.44	43	148.40	147.00	2	1,886	0.11%
2022/07/07	10	137.90	17	138.24	141.00	-7	1,525	-0.46%
2022/07/06	3	129.17	6	126.58	128.50	-3	1,323	-0.23%
2022/07/05	14	126.54	3	125.17	126.50	11	1,293	0.85%
2022/07/04	4	129.88	6	128.67	128.50	-2	1,267	-0.16%
2022/07/01	2	125.50	1	125.50	125.00	1	1,241	0.08%
2022/06/30	0	0.00	1	126.00	126.00	-1	1,203	-0.08%
2022/06/27	0	0.00	1	132.00	132.50	-1	1,231	-0.08%
2022/06/24	4	130.13	5	131.60	130.00	-1	1,232	-0.08%
2022/06/23	17	129.32	16	131.03	131.50	1	1,194	0.08%
2022/06/22	0	0.00	1	127.50	127.00	-1	1,138	-0.09%
2022/06/20	18	124.72	17	123.59	121.50	1	1,071	0.09%
2022/06/17	3	134.17	5	132.90	134.50	-2	961	-0.21%
2022/06/16	6	133.00	11	131.41	128.00	-5	894	-0.56%
2022/06/15	0	0.00	1	132.50	131.00	-1	875	-0.11%
2022/06/13	3	128.33	1	128.50	128.50	2	855	0.23%
2022/06/10	5	131.00	1	132.00	132.00	4	852	0.47%
2022/06/09	1	130.50	1	132.00	130.50	0	832	0.00%
2022/06/07	0	0.00	1	127.50	127.00	-1	803	-0.12%
2022/06/06	0	0.00	4	126.50	125.50	-4	793	-0.50%
2022/06/02	4	132.00	0	0.00	131.00	4	790	0.51%
2022/06/01	6	129.83	7	129.86	129.50	-1	765	-0.13%
2022/05/31	1	126.50	2	126.75	126.00	-1	719	-0.14%
2022/05/30	4	125.63	5	125.90	127.00	-1	711	-0.14%
2022/05/27	7	125.86	9	126.22	125.00	-2	694	-0.29%
2022/05/26	1	121.50	1	122.00	121.50	0	648	0.00%
2022/05/25	7	121.50	6	122.00	120.50	1	636	0.16%
2022/05/24	1	118.50	0	119.50	117.50	1	608	0.16%
2022/05/20	7	120.00	1	122.00	117.00	6	585	1.02%
2022/05/18	0	0.00	1	115.00	114.00	-1	527	-0.19%
2022/05/17	1	114.50	0	0.00	113.50	1	519	0.19%
2022/05/16	1	107.50	0	0.00	107.50	1	510	0.20%
2022/05/13	0	0.00	3	110.00	110.00	-3	510	-0.59%
2022/05/12	0	0.00	1	106.50	105.00	-1	511	-0.20%
2022/05/11	0	0.00	1	103.50	106.50	-1	513	-0.19%
2022/05/10	1	101.50	0	0.00	103.00	1	510	0.20%
2022/05/05	2	109.75	0	0.00	108.50	2	511	0.39%
2022/04/15	0	0.00	1	116.00	115.50	-1	561	-0.18%
2022/04/12	1	117.50	0	0.00	116.50	1	606	0.16%
2022/04/08	0	122.50	0	0.00	121.50	0	604	0.00%
2022/04/07	1	126.00	2	126.49	122.50	-1	601	-0.17%
2022/04/01	1	126.00	0	0.00	124.50	1	640	0.16%
2022/03/31	1	124.50	0	0.00	123.50	1	707	0.14%
2022/03/30	2	130.25	1	128.00	128.50	1	704	0.14%
2022/03/29	5	124.00	4	122.50	125.00	1	676	0.15%
2022/03/24	1	118.00	0	0.00	120.50	1	733	0.14%
2022/03/23	1	118.50	0	0.00	119.00	1	745	0.13%
2022/03/16	0	0.00	1	113.00	112.00	-1	834	-0.12%
2022/03/10	0	0.00	1	118.50	119.00	-1	886	-0.11%
2022/03/08	0	0.00	2	114.75	113.50	-2	890	-0.22%
2022/03/02	1	124.50	0	0.00	126.00	1	938	0.11%
2022/02/22	0	0.00	1	123.50	123.50	-1	965	-0.10%
2022/02/08	1	129.00	0	0.00	130.50	1	1,295	0.08%
2022/01/26	0	0.00	1	124.50	124.00	-1	1,320	-0.08%
2022/01/25	0	0.00	1	123.00	123.00	-1	1,351	-0.07%
2022/01/13	0	0.00	4	131.00	131.00	-4	1,599	-0.25%
2022/01/12	1	135.00	1	136.00	135.50	0	1,620	0.00%
2022/01/11	3	140.67	4	138.13	136.00	-1	1,656	-0.06%
2022/01/10	3	139.00	0	0.00	139.00	3	1,640	0.18%
2022/01/07	3	140.67	2	136.00	138.50	1	1,638	0.06%
2022/01/06	0	0.00	6	140.33	140.50	-6	1,622	-0.37%
2022/01/03	2	140.25	4	140.38	140.50	-2	1,598	-0.13%
2021/12/29	0	0.00	4	138.75	141.00	-4	1,589	-0.25%
2021/12/28	5	145.70	1	140.00	140.50	4	1,578	0.25%
2021/12/27	2	144.00	4	142.13	142.50	-2	1,527	-0.13%
2021/12/24	2	138.50	2	140.50	138.00	0	1,461	0.00%
2021/12/23	3	138.83	3	140.33	137.50	0	1,444	0.00%
2021/12/22	6	140.42	6	141.67	140.00	0	1,422	0.00%
2021/12/21	6	140.08	4	143.25	140.00	2	1,415	0.14%
2021/12/20	1	141.00	1	142.00	141.00	0	1,382	0.00%
2021/12/17	1	138.50	1	137.50	138.50	0	1,375	0.00%
2021/12/16	2	140.25	6	139.58	141.00	-4	1,423	-0.28%
2021/12/15	1	133.50	1	135.50	133.00	0	1,378	0.00%
2021/12/14	1	133.00	1	132.50	134.00	0	1,371	0.00%
2021/12/13	5	135.20	1	134.00	134.00	4	1,364	0.29%
2021/12/10	1	134.50	0	0.00	135.50	1	1,348	0.07%
2021/12/09	2	135.00	2	135.00	134.50	0	1,345	0.00%
2021/12/08	2	136.75	0	0.00	137.00	2	1,335	0.15%
2021/12/06	1	128.00	0	0.00	129.00	1	1,314	0.08%
2021/12/02	2	133.00	1	132.50	131.00	1	1,313	0.08%
2021/11/30	1	136.50	1	137.00	134.00	0	1,310	0.00%
2021/11/29	0	0.00	2	127.50	129.50	-2	1,282	-0.16%
2021/11/26	0	0.00	0.3	127.00	126.00	-0.3	1,269	-0.02%
2021/11/25	1	133.00	1	131.00	130.00	0	1,257	0.00%
2021/11/24	0	0.00	1	130.50	132.00	-1	1,256	-0.08%
2021/11/23	2	133.25	11	130.32	129.50	-9	1,253	-0.72%
2021/11/22	0	0.00	2	133.75	132.50	-2	1,243	-0.16%
2021/11/19	1	133.50	3	133.83	133.50	-2	1,248	-0.16%
2021/11/18	2	134.25	7	135.36	134.50	-5	1,247	-0.40%
2021/11/17	4	135.63	17	136.32	136.00	-13	1,240	-1.05%
2021/11/16	4	140.13	2	143.00	138.50	2	1,219	0.16%
2021/11/15	4	139.75	29	140.69	141.50	-25	1,189	-2.10%
2021/11/12	69	139.43	18	139.42	136.50	51	1,154	4.42%
2021/11/11	11	137.23	6	136.75	134.00	5	1,063	0.47%
2021/11/10	9.3	133.67	3.1	134.58	135.00	6.2	1,032	0.60%
2021/11/05	0	0.00	0.1	131.01	132.00	-0.1	969	-0.01%
2021/11/04	1	131.50	1	130.50	128.50	0	961	0.00%
2021/11/03	1	125.00	1	125.50	128.00	0	961	0.00%
2021/11/02	1	131.50	12	128.54	128.50	-11	943	-1.17%
2021/11/01	1	134.00	2	132.75	134.00	-1	912	-0.11%
2021/10/29	11	134.36	1	134.50	134.00	10	893	1.12%
2021/10/28	5	136.10	4	135.88	132.50	1	871	0.11%
2021/10/27	2	133.75	3	132.67	135.00	-1	841	-0.12%
2021/10/26	5	134.40	6	133.42	129.00	-1	816	-0.12%
2021/10/25	5	130.00	5.1	130.20	131.00	-0.1	762	-0.01%
2021/10/22	3	121.83	1	122.50	122.00	2	734	0.27%
2021/10/21	1	123.00	1	121.00	121.50	0	748	0.00%
2021/10/19	0	0.00	3	121.50	121.00	-3	752	-0.40%
2021/10/15	0.1	110.50	0	0.00	110.00	0.1	757	0.01%
2021/10/07	0.1	109.50	0	0.00	111.00	0.1	871	0.01%
2021/10/06	2	109.75	0	0.00	108.00	2	933	0.21%
2021/10/04	1	111.50	0	0.00	110.00	1	1,077	0.09%
2021/09/27	0	0.00	2	120.75	120.00	-2	1,461	-0.14%
2021/09/24	3	125.00	1	126.50	125.00	2	1,497	0.13%
2021/09/23	4.1	124.84	3	124.17	124.50	1.1	1,555	0.07%
2021/09/07	0	0.00	0.1	113.50	113.50	-0.1	1,992	-0.01%
2021/08/30	0	0.00	0.1	120.00	118.00	-0.1	2,002	0.00%
2021/08/23	0	0.00	2	121.50	121.50	-2	1,985	-0.10%
2021/08/20	0	0.00	1	117.00	118.00	-1	1,982	-0.05%
2021/08/19	0	0.00	2	117.00	117.00	-2	1,980	-0.10%
2021/08/18	2	120.00	0	0.00	120.00	2	1,976	0.10%
2021/08/17	0	0.00	2	120.50	117.00	-2	1,970	-0.10%
2021/08/16	2	120.50	3	121.00	120.50	-1	1,968	-0.05%
2021/08/13	2	120.50	0	0.00	120.50	2	1,955	0.10%
2021/08/10	1	126.50	0	0.00	129.00	1	1,941	0.05%
2021/08/09	1	130.00	0	131.00	130.00	1	1,941	0.05%
2021/08/05	0	0.00	1	136.00	135.00	-1	1,946	-0.05%
2021/08/04	0	0.00	1	136.00	135.00	-1	1,971	-0.05%
2021/08/02	1	138.50	0	0.00	138.00	1	1,988	0.05%
2021/07/29	2	138.00	83	137.28	140.00	-81	1,979	-4.09%
2021/07/28	0	0.00	21	136.98	136.00	-21	1,968	-1.07%
2021/07/27	41	142.32	5	145.50	140.00	36	1,954	1.84%
2021/07/26	11	147.50	3	147.50	146.50	8	1,948	0.41%
2021/07/23	51	148.59	2	147.75	145.00	49	1,932	2.53%
2021/07/22	1	146.00	2	147.00	146.00	-1	1,905	-0.05%
2021/07/21	1	143.00	200	144.28	142.00	-199	1,877	-10.60%	大賣/鉅額交易
2021/07/20	0	0.00	31	144.03	142.00	-31	1,855	-1.67%
2021/07/19	0	0.00	15	146.50	145.00	-15	1,834	-0.82%
2021/07/16	41	146.48	2	146.50	146.50	39	1,824	2.14%
2021/07/15	1	144.50	8	144.00	144.50	-7	1,806	-0.39%
2021/07/14	0	0.00	42	142.45	142.00	-42	1,785	-2.35%
2021/07/13	4.1	148.30	7	145.93	141.00	-2.9	1,760	-0.16%
2021/07/12	6	148.17	6	149.58	150.00	0	1,699	0.00%
2021/07/09	5	143.00	6	143.17	144.50	-1	1,611	-0.06%
2021/07/08	3	147.50	3	145.17	141.50	0	1,566	0.00%
2021/07/07	0	0.00	1	146.00	144.00	-1	1,485	-0.07%
2021/07/05	48	137.99	8.1	140.53	144.00	39.9	1,413	2.82%
2021/07/02	6	136.00	5	135.30	139.00	1	1,304	0.08%
2021/07/01	5	132.69	4	130.00	129.50	1	1,255	0.08%
2021/06/30	27.2	136.00	6.5	134.69	134.00	20.7	1,249	1.65%
2021/06/29	3.5	132.36	6.5	132.12	134.00	-3	1,209	-0.25%
2021/06/28	4	132.38	5	133.50	131.50	-1	1,178	-0.08%
2021/06/25	7.6	129.47	10	130.70	129.00	-2.5	1,177	-0.21%
2021/06/24	106.1	126.62	10.2	126.69	126.50	95.9	1,197	8.01%	大買/
2021/06/23	17	123.67	19.2	123.64	127.50	-2.2	1,063	-0.21%
2021/06/22	7	116.86	3	117.50	116.00	4	935	0.43%
2021/06/21	0	111.50	0	0.00	112.50	0	909	0.00%
2021/06/17	1	112.50	4	113.50	112.50	-3	904	-0.33%
2021/06/16	21	110.05	0	0.00	109.50	21	924	2.27%
2021/06/15	5	109.00	0	0.00	110.50	5	931	0.54%
2021/06/10	10	110.00	0	0.00	110.00	10	949	1.05%
2021/06/08	0	0.00	1	107.00	107.50	-1	947	-0.11%
2021/06/07	21	106.21	0	0.00	106.00	21	950	2.21%
2021/06/04	1	106.50	0	0.00	106.50	1	954	0.10%
2021/06/03	10	105.00	0	0.00	104.50	10	963	1.04%
2021/06/02	1	106.00	0	0.00	105.50	1	974	0.10%
2021/06/01	1	107.50	0	0.00	107.50	1	975	0.10%
2021/05/27	3	101.50	0	0.00	102.00	3	993	0.30%
2021/05/25	1	103.50	0	0.00	102.00	1	1,010	0.10%
2021/05/19	29	98.59	0	0.00	98.60	29	1,094	2.65%
2021/05/13	1	105.50	2	103.00	103.50	-1	1,118	-0.09%
2021/05/12	0	0.00	35	106.20	106.50	-35	1,129	-3.10%
2021/05/11	20	108.25	1	108.50	106.00	19	1,120	1.70%
2021/05/10	14	109.93	2	109.00	109.00	12	1,129	1.06%
2021/05/07	2	105.00	0	0.00	106.00	2	1,189	0.17%
2021/05/04	3	98.70	0	0.00	101.50	3	1,549	0.19%
2021/05/03	6	109.92	1	108.50	107.00	5	1,551	0.32%
2021/04/29	1	113.00	0	0.00	113.00	1	1,568	0.06%
2021/04/26	1	114.50	0	0.00	114.50	1	2,274	0.04%
2021/04/23	1	114.00	1	114.00	113.50	0	2,455	0.00%
2021/04/22	1	113.50	2	113.50	113.50	-1	2,565	-0.04%
2021/04/21	4	116.25	5	116.00	116.50	-1	2,587	-0.04%
2021/04/20	1	113.51	1	114.00	114.00	0	2,586	0.00%
2021/04/19	1	115.00	2	115.00	115.00	-1	2,614	-0.04%
2021/04/16	0	0.00	3	114.50	116.00	-3	2,639	-0.11%
2021/04/14	0	0.00	11	112.27	114.50	-11	2,882	-0.38%
2021/04/13	1	114.99	6	116.58	114.50	-5	2,912	-0.17%
2021/04/12	1	117.00	0.1	117.00	116.00	0.9	2,958	0.03%
2021/04/09	3	119.00	21	121.52	118.50	-18	3,044	-0.59%
2021/04/08	5	121.70	5	121.00	122.00	0	3,034	0.00%
2021/04/07	3.1	121.16	20	120.50	122.00	-16.9	3,036	-0.56%
2021/04/06	10.2	122.75	5	123.00	122.50	5.2	3,050	0.17%
2021/04/01	26	121.21	2	121.50	120.00	24	3,025	0.79%
2021/03/31	0	0.00	1	119.00	119.00	-1	3,000	-0.03%
2021/03/30	4	121.50	2	122.00	121.00	2	2,995	0.07%
2021/03/29	30	117.68	1	121.00	122.50	29	2,945	0.98%
2021/03/25	0	0.00	3	111.33	111.00	-3	2,895	-0.10%
2021/03/19	3	116.67	0	0.00	115.00	3	3,017	0.10%
2021/03/16	0	0.00	4	114.00	113.50	-4	3,136	-0.13%
2021/03/15	0	0.00	1	114.50	114.50	-1	3,163	-0.03%
2021/03/08	0	0.00	5	110.00	109.00	-5	3,594	-0.14%
2021/03/05	2	112.50	2	111.00	112.00	0	3,797	0.00%
2021/03/03	1	113.00	2	113.75	114.00	-1	4,286	-0.02%
2021/03/02	0	0.00	1	113.00	112.00	-1	4,683	-0.02%
2021/02/26	1	113.00	0	0.00	114.00	1	4,875	0.02%
2021/02/25	1	115.50	1	115.50	115.00	0	4,889	0.00%
2021/02/23	5	119.00	5	118.50	119.50	0	4,926	0.00%
2021/02/22	1	117.50	3	117.00	117.00	-2	4,933	-0.04%
2021/02/19	0	0.00	5	116.90	117.50	-5	4,944	-0.10%
2021/02/18	0	0.00	7.1	113.31	117.00	-7.1	4,964	-0.14%
2021/02/17	2	114.50	0	0.00	114.50	2	4,996	0.04%
2021/02/04	0	0.00	1	112.00	111.50	-1	5,312	-0.02%
2021/02/03	3	112.83	0	0.00	112.50	3	5,550	0.05%
2021/02/02	1	114.50	4	113.13	112.50	-3	5,659	-0.05%
2021/02/01	2	111.75	7	110.93	111.00	-5	5,646	-0.09%
2021/01/29	8	114.94	6	113.50	113.50	2	5,620	0.04%
2021/01/28	8	119.75	10	120.05	119.00	-2	5,549	-0.04%
2021/01/27	15	121.13	15	121.67	120.00	0	5,475	0.00%
2021/01/26	20	119.33	20	119.28	116.50	0	5,304	0.00%
2021/01/25	2	113.50	2	113.50	113.00	0	5,175	0.00%
2021/01/22	1	114.50	0	0.00	115.50	1	5,148	0.02%
2021/01/21	13	114.00	16	114.19	114.50	-3	5,114	-0.06%
2021/01/20	14	118.43	21.1	120.02	115.00	-7.1	5,043	-0.14%
2021/01/19	136.1	133.21	105	131.93	125.00	31.1	4,890	0.64%	大買/大賣/
2021/01/18	25	124.00	37	123.36	127.50	-12	4,405	-0.27%
2021/01/15	5	116.90	6	117.50	116.00	-1	4,220	-0.02%
2021/01/14	0	0.00	18	110.22	112.50	-18	4,110	-0.44%
2021/01/13	2	113.25	1	113.00	113.00	1	4,082	0.02%
2021/01/12	1	113.00	0	0.00	111.50	1	4,079	0.02%
2021/01/11	1	114.50	3	116.00	114.50	-2	4,055	-0.05%
2021/01/08	56	122.51	46	122.52	116.50	10	4,027	0.25%
2021/01/07	5	115.90	4	116.75	118.00	1	3,864	0.03%
2021/01/06	3	115.50	4	111.63	110.00	-1	3,801	-0.03%
2021/01/05	10	117.05	4	117.38	115.00	6	3,763	0.16%
2021/01/04	26	117.75	14.3	118.20	120.00	11.7	3,717	0.32%
2020/12/31	4	113.75	0	0.00	114.00	4	3,632	0.11%
2020/12/30	1	112.00	2	114.50	111.50	-1	3,637	-0.03%
2020/12/29	4	113.38	4	113.63	113.50	0	3,627	0.00%
2020/12/28	0.2	112.00	2	111.50	111.50	-1.8	3,661	-0.05%
2020/12/25	2	110.50	5	110.30	110.50	-3	3,696	-0.08%
2020/12/24	1	108.50	1	109.00	109.00	0	3,690	0.00%
2020/12/23	1	106.50	3	106.83	108.50	-2	3,676	-0.05%
2020/12/22	4	105.75	1	109.00	104.50	3	3,662	0.08%
2020/12/21	1	103.00	1	106.00	107.00	0	3,635	0.00%
2020/12/18	4	112.13	13	111.58	108.00	-9	3,595	-0.25%
2020/12/17	6	112.00	0	0.00	112.50	6	3,575	0.17%
2020/12/16	3	112.67	3	112.00	112.50	0	3,551	0.00%
2020/12/15	11	112.09	9	113.17	109.00	2	3,524	0.06%
2020/12/14	2	111.50	1	112.00	111.50	1	3,453	0.03%
2020/12/11	18	113.33	13	114.46	111.00	5	3,427	0.15%
2020/12/10	6	114.00	8	113.88	112.00	-2	3,340	-0.06%
2020/12/09	5	112.50	23	112.57	112.50	-18	3,276	-0.55%
2020/12/08	38	115.45	28	115.36	112.50	10	3,241	0.31%
2020/12/07	30	114.72	35	115.83	116.00	-5	3,144	-0.16%
2020/12/04	5	112.30	6	112.33	112.50	-1	2,970	-0.03%
2020/12/03	17	115.88	16	112.75	112.00	1	2,911	0.03%
2020/12/02	20	115.80	21	115.14	116.50	-1	2,837	-0.04%
2020/12/01	28	117.18	26	117.06	114.50	2	2,768	0.07%
2020/11/30	50	117.92	39	115.71	113.00	11	2,552	0.43%
2020/11/27	61	113.48	61	113.75	119.50	0	2,310	0.00%
2020/11/26	74	110.24	64	110.77	109.00	10	2,053	0.49%
2020/11/25	40	102.83	40	103.82	105.50	0	1,645	0.00%
2020/11/24	1.1	97.00	1	96.90	96.00	0.1	1,440	0.00%
2020/11/23	5	99.74	7	99.59	98.30	-2	1,417	-0.14%
2020/11/20	2	98.45	3	97.83	98.50	-1	1,380	-0.07%
2020/11/19	1	98.90	4	97.65	98.90	-3	1,345	-0.22%
2020/11/18	1	95.70	1	96.20	95.40	0	1,308	0.00%
2020/11/17	11	95.65	13	95.47	96.30	-2	1,279	-0.16%
2020/11/16	13	96.62	9	97.56	96.60	4	1,250	0.32%
2020/11/13	4	98.28	2	97.70	97.50	2	1,200	0.17%
2020/11/12	32	99.79	21	99.70	97.30	11	1,129	0.97%
2020/11/11	52	97.51	52	97.51	100.50	0	863	0.00%
2020/11/10	4	91.40	3	90.07	91.70	1	617	0.16%
2020/11/06	0	0.00	1	81.90	81.70	-1	482	-0.21%
2020/11/05	2	80.50	0	0.00	80.70	2	481	0.42%
2020/11/03	2	79.30	0	0.00	79.90	2	487	0.41%
2020/10/30	0	0.00	1	80.00	80.00	-1	496	-0.20%
2020/10/21	1	84.80	0	0.00	83.60	1	509	0.20%
2020/10/20	0	0.00	1	85.00	84.50	-1	511	-0.20%
2020/10/19	2	83.90	1	84.00	84.20	1	501	0.20%
2020/10/15	1	82.30	1	82.40	82.00	0	500	0.00%
2020/10/14	0	0.00	4	85.53	83.50	-4	502	-0.80%
2020/10/08	3	84.53	7.1	84.57	83.40	-4.1	479	-0.85%
2020/10/07	10	84.36	6	83.62	84.60	4	464	0.86%
2020/10/06	3	82.10	6	81.80	82.30	-3	447	-0.67%
2020/10/05	9	82.82	11.1	83.08	82.70	-2.1	441	-0.46%
2020/09/30	9	78.92	6	79.05	80.00	3	377	0.79%
2020/09/29	1	74.90	0	0.00	75.10	1	331	0.30%
2020/09/28	1	74.20	0	0.00	74.50	1	325	0.31%
2020/09/01	1	75.60	0	0.00	75.70	1	605	0.17%
2020/08/24	1	71.50	1	71.20	72.20	0	716	0.00%
2020/08/20	0	0.00	4	72.70	73.50	-4	730	-0.55%
2020/08/18	1	78.60	2	77.80	78.00	-1	748	-0.13%
2020/08/10	1	74.90	0	0.00	74.50	1	924	0.11%
2020/08/07	0	0.00	1	75.60	75.40	-1	963	-0.10%
2020/08/06	2	77.30	0	0.00	76.80	2	1,079	0.19%
2020/07/29	1	71.50	1	73.00	74.10	0	1,234	0.00%
2020/07/28	0	0.00	2	74.10	72.00	-2	1,234	-0.16%
2020/07/22	1	79.00	1	79.40	79.20	0	1,251	0.00%
2020/07/21	0	0.00	1	78.00	77.90	-1	1,245	-0.08%
2020/07/20	1	78.20	0	0.00	77.90	1	1,238	0.08%
2020/07/16	1	81.70	4	81.80	82.00	-3	1,238	-0.24%
2020/07/15	0	0.00	4	82.35	81.50	-4	1,244	-0.32%
2020/07/14	4	83.35	0	0.00	82.60	4	1,246	0.32%
2020/07/13	1	84.90	0	0.00	84.90	1	1,246	0.08%
2020/07/10	0	0.00	7	82.40	82.40	-7	1,244	-0.56%
2020/07/08	0	0.00	1	84.10	84.00	-1	1,272	-0.08%
2020/07/07	7	83.90	6	84.22	84.20	1	1,292	0.08%
2020/07/06	2	84.75	1	84.80	84.70	1	1,319	0.08%
2020/07/03	1	84.50	0	0.00	84.00	1	1,342	0.07%
2020/07/02	1	85.70	0	0.00	85.00	1	1,343	0.07%
2020/06/29	2	81.90	0	0.00	81.70	2	1,337	0.15%
2020/06/24	1	83.20	5	84.86	83.70	-4	1,330	-0.30%
2020/06/18	2	87.15	1	87.20	87.30	1	1,300	0.08%
2020/06/17	8	88.90	1	88.90	88.00	7	1,297	0.54%
2020/06/16	2	86.15	3	87.00	88.10	-1	1,292	-0.08%
2020/06/15	1	85.60	3	86.93	85.40	-2	1,290	-0.16%
2020/06/12	3	88.47	1	86.60	89.50	2	1,278	0.16%
2020/06/11	4	92.13	9	92.26	90.70	-5	1,272	-0.39%
2020/06/10	8	91.13	3	90.97	91.50	5	1,236	0.40%
2020/06/09	9	90.16	5	90.46	90.00	4	1,236	0.32%
2020/06/08	13	94.10	15	93.28	91.90	-2	1,228	-0.16%
2020/06/05	22	89.66	20	89.62	90.00	2	1,158	0.17%
2020/06/04	7	87.86	5	88.22	87.90	2	1,125	0.18%
2020/06/03	1	86.30	9	85.79	85.80	-8	1,091	-0.73%
2020/06/02	2	85.30	1	84.90	84.70	1	1,076	0.09%
2020/06/01	1	85.40	1	85.60	85.60	0	1,071	0.00%
2020/05/27	1	84.90	2	84.45	84.20	-1	1,066	-0.09%
2020/05/26	3	85.83	5	85.52	85.10	-2	1,062	-0.19%
2020/05/22	3	87.60	5	87.00	86.80	-2	1,041	-0.19%
2020/05/21	16	90.83	13	90.82	88.90	3	1,026	0.29%
2020/05/20	11	87.03	4	87.28	87.00	7	950	0.74%
2020/05/19	2	83.00	2	83.30	82.50	0	899	0.00%
2020/05/15	6	83.53	11	83.09	83.80	-5	881	-0.57%
2020/05/14	4	84.00	4	82.93	82.90	0	863	0.00%
2020/05/13	25	88.80	20	89.58	86.00	5	823	0.61%
2020/05/12	15	83.99	15	85.25	86.40	0	711	0.00%
2020/05/11	0	0.00	1	77.60	78.60	-1	622	-0.16%
2020/05/08	1	74.00	0	0.00	73.50	1	590	0.17%
2020/05/06	3	69.87	3	70.17	69.90	0	583	0.00%
2020/04/30	3	71.70	3	72.03	72.00	0	596	0.00%
2020/04/29	1	70.10	5	71.16	71.00	-4	601	-0.66%
2020/04/28	4	67.68	4	67.93	69.10	0	607	0.00%
2020/04/27	0	0.00	7	66.29	66.50	-7	623	-1.12%
2020/04/24	0	0.00	2	65.20	65.20	-2	630	-0.32%
2020/04/23	3	65.23	0	0.00	65.30	3	640	0.47%
2020/04/21	4	66.60	0	0.00	64.60	4	700	0.57%
2020/04/20	2	67.75	0	0.00	67.50	2	773	0.26%
2020/04/17	2	68.35	0	0.00	68.00	2	781	0.26%
2020/04/16	3	68.07	3	68.57	68.00	0	779	0.00%
2020/04/15	3	69.70	5	69.44	69.10	-2	779	-0.26%
2020/04/14	2	68.05	3	68.33	68.30	-1	780	-0.13%
2020/04/13	14	69.23	8	68.91	68.00	6	797	0.75%
2020/04/10	1	65.90	5	66.18	68.30	-4	776	-0.51%
2020/04/09	6	64.77	2	65.75	63.10	4	774	0.52%
2020/04/08	1	65.90	1	66.00	67.10	0	759	0.00%
2020/04/06	0	0.00	4	59.60	60.00	-4	772	-0.52%
2020/04/01	3	59.03	3	59.20	59.00	0	777	0.00%
2020/03/31	4	60.83	0	0.00	60.20	4	779	0.51%
2020/03/26	1	60.20	0	0.00	61.00	1	781	0.13%
2020/03/19	1	55.60	1	56.10	55.80	0	818	0.00%
2020/03/17	1	59.80	0	0.00	59.80	1	802	0.12%
2020/03/16	1	62.80	0	0.00	62.80	1	797	0.13%
2020/03/13	1	63.00	1	64.00	67.00	0	789	0.00%
2020/03/12	0	0.00	7	70.46	70.00	-7	778	-0.90%
2020/03/09	2	76.50	0	0.00	76.10	2	756	0.26%
2020/03/05	1	81.80	0	0.00	81.10	1	751	0.13%
2020/03/04	2	80.70	0	0.00	81.10	2	748	0.27%
2020/03/03	0	0.00	2	82.35	82.70	-2	741	-0.27%
2020/03/02	0	0.00	2	77.30	78.50	-2	730	-0.27%
2020/02/26	1	84.20	0	0.00	84.20	1	713	0.14%
2020/02/25	0	0.00	3	84.87	85.20	-3	709	-0.42%
2020/02/24	0	0.00	2	86.40	86.60	-2	703	-0.28%
2020/02/21	1	88.10	0	0.00	88.40	1	701	0.14%
2020/02/19	4	89.23	0	0.00	88.90	4	699	0.57%
2020/02/17	1	89.40	0	0.00	89.20	1	695	0.14%
2020/02/14	0	0.00	1	91.40	91.00	-1	694	-0.14%
2020/02/12	4	90.70	7	89.09	91.40	-3	686	-0.44%
2020/02/11	1	87.00	0	0.00	87.70	1	677	0.15%
2020/02/10	2	87.05	0	0.00	86.20	2	670	0.30%
2020/02/07	3	90.50	0	0.00	89.80	3	657	0.46%
2020/02/06	1	93.00	0	0.00	93.00	1	648	0.15%
2020/02/05	1	92.10	2	93.55	92.30	-1	643	-0.16%
2020/02/04	1	92.80	1	93.80	92.10	0	634	0.00%
2020/02/03	1	90.70	0	0.00	92.00	1	623	0.16%
2020/01/31	1	94.20	1	92.00	93.60	0	607	0.00%
2020/01/30	2	90.15	8	90.18	90.20	-6	583	-1.03%
2020/01/20	0	0.00	2	99.45	99.70	-2	558	-0.36%
2020/01/17	2	98.10	1	98.00	97.70	1	550	0.18%
2020/01/16	2	98.60	1	101.50	99.20	1	542	0.18%
2020/01/15	3	98.53	3	98.17	98.70	0	505	0.00%
2020/01/14	32	98.11	37	98.28	97.40	-5	485	-1.03%
2020/01/13	3	93.37	2	92.85	93.60	1	406	0.25%
2020/01/10	2	91.15	1	90.10	91.40	1	391	0.26%
2020/01/09	1	90.00	3	91.00	90.00	-2	382	-0.52%
2020/01/07	4	92.08	3	91.00	90.10	1	362	0.28%
2020/01/06	1	89.90	0	0.00	90.30	1	335	0.30%
2020/01/03	4	88.68	5	88.22	89.90	-1	322	-0.31%
2020/01/02	1	91.20	0	0.00	90.70	1	299	0.33%
2019/12/31	1	89.50	1	89.80	89.60	0	282	0.00%
2019/12/30	4	87.85	1	89.20	89.50	3	257	1.17%
2019/12/26	1	84.50	3	83.73	84.70	-2	226	-0.88%
2019/12/24	1	83.80	3	82.70	82.50	-2	217	-0.92%
2019/12/23	0	0.00	1	84.30	84.50	-1	211	-0.47%
2019/12/20	2	84.85	0	0.00	83.80	2	207	0.96%
2019/12/19	2	85.25	1	84.60	84.20	1	203	0.49%
2019/12/18	0	0.00	1	83.10	82.60	-1	191	-0.52%
2019/12/17	3	81.53	1	80.10	82.70	2	184	1.08%
2019/12/16	2	77.40	0	0.00	78.60	2	157	1.27%
2019/12/13	1	76.70	0	0.00	76.40	1	153	0.65%
2019/12/12	2	76.70	0	0.00	76.90	2	152	1.31%
2019/12/09	0	0.00	10	77.33	76.50	-10	152	-6.56%
2019/12/06	1	74.30	0	0.00	76.10	1	144	0.69%
2019/11/26	0	0.00	2	74.10	74.30	-2	153	-1.30%
2019/11/19	2	74.70	0	0.00	74.50	2	178	1.12%
2019/11/14	1	76.10	0	0.00	76.20	1	187	0.53%
2019/11/11	1	75.90	0	0.00	75.70	1	184	0.54%
2019/11/06	1	76.20	1	75.50	75.50	0	179	0.00%
2019/11/05	0	0.00	2	76.15	76.50	-2	178	-1.12%
2019/10/29	0	0.00	1	75.50	74.80	-1	176	-0.57%
2019/10/24	0	0.00	2	76.35	76.20	-2	176	-1.13%
2019/10/23	3	75.90	0	0.00	75.10	3	175	1.71%
2019/10/22	6	75.90	0	0.00	76.10	6	172	3.47%
2019/10/14	1	72.00	0	0.00	72.30	1	163	0.61%
2019/09/12	0	0.00	1	73.80	74.10	-1	205	-0.49%
2019/09/10	2	72.95	0	0.00	73.40	2	206	0.97%
2019/08/30	0	0.00	1	72.40	71.90	-1	222	-0.45%
2019/08/29	0	0.00	1	71.60	71.30	-1	222	-0.45%
2019/08/27	0	0.00	2	72.05	71.90	-2	219	-0.91%
2019/08/21	0	0.00	1	75.00	75.00	-1	203	-0.49%
2019/08/20	0	0.00	3	74.73	75.00	-3	195	-1.54%
2019/08/15	1	71.60	1	72.50	73.10	0	196	0.00%
2019/08/14	2	73.40	0	0.00	73.10	2	197	1.01%
2019/08/13	1	73.90	0	0.00	73.60	1	197	0.51%
2019/08/12	1	74.00	1	74.50	74.60	0	198	0.00%
2019/08/07	1	75.10	0	0.00	75.10	1	200	0.50%
2019/08/02	1	77.00	0	0.00	76.70	1	219	0.46%
2019/07/30	2	78.65	3	78.63	78.00	-1	246	-0.41%
2019/07/29	2	79.80	1	80.00	79.80	1	248	0.40%
2019/07/26	3	78.63	5	79.08	79.30	-2	247	-0.81%
2019/07/25	1	79.30	1	79.30	79.20	0	246	0.00%
2019/07/23	4	78.33	2	79.00	78.10	2	246	0.81%
2019/07/22	0	0.00	1	77.90	78.00	-1	246	-0.41%
2019/07/18	1	77.00	0	0.00	77.00	1	246	0.41%
2019/07/15	1	77.60	0	0.00	77.60	1	250	0.40%
2019/07/11	0	0.00	3	78.83	78.30	-3	251	-1.19%
2019/07/09	3	77.67	0	0.00	77.60	3	249	1.20%
2019/07/08	6	79.62	0	0.00	79.70	6	246	2.44%
2019/07/02	0	0.00	6	76.88	79.00	-6	241	-2.48%
2019/06/18	3	75.00	0	0.00	75.20	3	253	1.18%
2019/06/14	1	76.80	0	0.00	76.30	1	259	0.39%
2019/06/13	1	76.30	2	76.75	77.30	-1	258	-0.39%
2019/06/12	0	0.00	2	74.00	74.60	-2	253	-0.79%
2019/06/11	0	0.00	1	72.80	72.80	-1	251	-0.40%
2019/06/03	1	72.00	0	0.00	72.60	1	265	0.38%
2019/05/31	0	0.00	1	73.30	73.30	-1	265	-0.38%
2019/05/20	0	0.00	1	71.40	71.10	-1	302	-0.33%
2019/05/15	2	74.10	0	0.00	74.20	2	338	0.59%
2019/05/14	1	71.90	1	72.70	73.20	0	345	0.00%
2019/05/13	4	74.50	3	74.80	73.70	1	346	0.29%
2019/05/08	1	80.50	0	0.00	79.20	1	336	0.30%
2019/04/23	1	90.00	0	0.00	89.60	1	446	0.22%
2019/04/09	0	0.00	1	90.30	90.10	-1	497	-0.20%
2019/04/02	0	0.00	7	88.66	89.90	-7	497	-1.41%
2019/03/28	3	85.07	1	85.00	85.00	2	498	0.40%
2019/03/25	5	87.42	1	87.30	87.00	4	509	0.78%
2019/03/21	0	0.00	2	90.00	90.30	-2	538	-0.37%
2019/03/19	1	88.10	0	0.00	88.50	1	617	0.16%
2019/03/11	1	91.40	1	91.00	91.60	0	649	0.00%
2019/03/08	2	90.05	1	89.20	89.60	1	667	0.15%
2019/03/07	7	93.66	5	92.10	91.70	2	694	0.29%
2019/03/06	1	94.20	0	0.00	94.10	1	699	0.14%
2019/03/05	1	94.10	0	0.00	93.90	1	703	0.14%
2019/03/04	1	96.10	0	0.00	94.70	1	705	0.14%
2019/02/27	2	95.10	2	95.00	96.00	0	705	0.00%
2019/02/26	1	97.80	1	97.40	96.60	0	704	0.00%
2019/02/25	3	97.27	4	97.35	97.50	-1	703	-0.14%
2019/02/22	0	0.00	4	95.50	95.40	-4	695	-0.57%
2019/02/21	1	95.10	0	0.00	95.40	1	696	0.14%
2019/02/20	4	95.08	0	0.00	94.60	4	698	0.57%
2019/02/19	1	96.70	2	96.85	95.80	-1	696	-0.14%
2019/02/18	3	94.73	0	0.00	94.70	3	693	0.43%
2019/02/15	1	93.40	6	94.40	93.40	-5	688	-0.73%
2019/02/14	2	94.50	0	0.00	95.20	2	685	0.29%
2019/02/13	5	90.84	1	91.50	91.60	4	674	0.59%
2019/02/12	0	0.00	2	90.35	90.00	-2	667	-0.30%
2019/02/11	2	89.90	0	0.00	89.40	2	661	0.30%
2019/01/28	1	91.50	0	0.00	90.60	1	672	0.15%
2019/01/25	1	93.50	2	93.40	92.70	-1	667	-0.15%
2019/01/24	1	92.90	2	92.65	92.60	-1	662	-0.15%
2019/01/23	2	90.30	0	0.00	91.70	2	654	0.31%
2019/01/22	0	0.00	1	90.80	90.20	-1	652	-0.15%
2019/01/21	1	90.20	2	89.35	91.30	-1	648	-0.15%
2019/01/17	1	92.20	0	0.00	91.20	1	636	0.16%
2019/01/16	0	0.00	4	92.08	93.10	-4	622	-0.64%
2019/01/15	6	90.93	2	90.90	90.00	4	600	0.67%
2019/01/14	2	89.00	2	88.60	87.90	0	580	0.00%
2019/01/11	2	87.85	2	88.70	87.20	0	572	0.00%
2019/01/10	3	85.23	2	85.85	86.00	1	547	0.18%
2019/01/04	0	0.00	1	77.80	80.00	-1	544	-0.18%
2019/01/02	1	82.20	0	0.00	82.10	1	555	0.18%
2018/12/21	0	0.00	3	86.90	86.50	-3	566	-0.53%
2018/12/19	1	84.80	2	84.90	84.50	-1	555	-0.18%
2018/12/18	2	87.45	0	0.00	86.50	2	552	0.36%
2018/12/17	1	89.00	3	89.43	88.20	-2	546	-0.37%
2018/12/14	4	87.93	0	0.00	87.50	4	531	0.75%
2018/12/13	14	88.12	27	87.79	88.00	-13	512	-2.54%
2018/12/12	18	84.67	8	84.44	84.90	10	459	2.18%
2018/12/10	1	77.40	1	78.10	78.20	0	434	0.00%
2018/12/05	1	81.00	0	0.00	81.60	1	430	0.23%
2018/12/04	1	82.50	0	0.00	82.80	1	443	0.23%
2018/11/30	1	76.50	0	0.00	73.10	1	423	0.24%
2018/11/28	0	0.00	1	73.60	74.50	-1	393	-0.25%
2018/11/27	0	0.00	2	72.20	73.30	-2	393	-0.51%
2018/11/26	0	0.00	1	71.60	71.10	-1	394	-0.25%
2018/11/23	1	70.60	0	0.00	70.60	1	397	0.25%
2018/11/22	0	0.00	10	72.90	72.00	-10	395	-2.53%
2018/11/20	1	72.80	0	0.00	72.40	1	408	0.25%
2018/11/19	1	73.20	1	74.30	72.90	0	418	0.00%
2018/11/12	4	73.85	3	75.83	74.00	1	433	0.23%
2018/11/09	1	80.10	1	80.50	80.30	0	427	0.00%
2018/11/07	0	0.00	4	82.38	82.70	-4	442	-0.90%
2018/10/31	0	0.00	4	78.48	79.00	-4	509	-0.78%
2018/10/25	1	73.70	0	0.00	73.10	1	511	0.20%
2018/10/24	1	76.30	1	77.30	76.70	0	507	0.00%
2018/10/23	5	78.10	2	78.60	77.20	3	502	0.60%
2018/10/19	3	79.47	3	80.20	80.10	0	493	0.00%
2018/10/18	0	0.00	2	83.85	83.50	-2	488	-0.41%
2018/10/17	0	0.00	6	83.47	83.20	-6	488	-1.23%
2018/10/16	2	82.10	6	82.53	82.40	-4	486	-0.82%
2018/10/15	2	81.30	6	81.90	81.30	-4	492	-0.81%
2018/10/12	0	0.00	2	79.40	80.00	-2	490	-0.41%
2018/10/11	2	77.95	0	0.00	78.20	2	484	0.41%
2018/10/08	2	87.40	2	89.05	87.50	0	466	0.00%
2018/10/05	10	90.08	21	87.91	87.90	-11	464	-2.37%
2018/10/04	2	93.30	4	92.90	92.90	-2	453	-0.44%
2018/10/03	3	94.27	0	0.00	94.00	3	449	0.67%
2018/10/01	0	0.00	8	95.35	95.40	-8	442	-1.81%
2018/09/18	4	97.70	2	98.25	96.50	2	441	0.45%
2018/09/17	2	97.80	2	98.65	98.00	0	440	0.00%
2018/09/13	0	0.00	1	95.70	95.70	-1	433	-0.23%
2018/09/12	1	95.50	2	96.40	94.90	-1	433	-0.23%
2018/09/11	1	94.90	2	96.15	96.50	-1	427	-0.23%
2018/09/10	5	95.50	3	96.57	93.00	2	419	0.48%
2018/09/07	3	101.00	0	0.00	100.00	3	400	0.75%
2018/09/06	4	104.38	0	0.00	103.50	4	385	1.04%
2018/08/24	5	120.00	0	0.00	120.00	5	359	1.39%
2018/08/23	15	123.00	0	0.00	120.50	15	349	4.29%
2018/08/22	0	0.00	1	125.00	122.50	-1	340	-0.29%
2018/08/15	0	0.00	30	115.20	117.00	-30	304	-9.87%
2018/08/13	2	121.25	0	0.00	120.00	2	287	0.70%
2018/08/10	4	126.75	0	0.00	125.50	4	273	1.46%
2018/07/31	0	0.00	2	134.00	134.00	-2	192	-1.04%
2018/07/27	1	134.00	0	0.00	134.00	1	190	0.52%
2018/07/24	0	0.00	1	134.00	133.00	-1	192	-0.52%
2018/07/23	2	133.00	2	134.00	133.00	0	194	0.00%
2018/07/19	0	0.00	2	133.50	133.50	-2	191	-1.05%
2018/07/18	1	135.00	0	0.00	134.50	1	195	0.51%
2018/07/11	0	0.00	1	134.00	133.00	-1	218	-0.46%
2018/07/10	0	0.00	1	133.50	134.00	-1	232	-0.43%
2018/07/06	2	130.50	3	129.83	130.00	-1	240	-0.42%
2018/07/05	1	132.50	1	133.50	132.50	0	237	0.00%
2018/07/04	3	135.50	0	0.00	132.50	3	240	1.25%
2018/07/02	0	0.00	1	139.50	139.00	-1	248	-0.40%
2018/06/29	1	138.00	3	138.50	138.50	-2	258	-0.77%
2018/06/28	1	138.50	1	137.00	136.50	0	258	0.00%
2018/06/27	0	0.00	4	140.00	138.50	-4	257	-1.56%
2018/06/22	0	0.00	4	141.50	142.00	-4	261	-1.53%
2018/06/21	0	0.00	1	143.50	142.50	-1	263	-0.38%
2018/06/19	0	0.00	1	142.50	142.00	-1	265	-0.38%
2018/06/15	8	142.31	1	142.50	143.00	7	268	2.60%
2018/06/13	2	144.00	0	0.00	143.50	2	269	0.74%
2018/06/11	0	0.00	1	143.50	143.50	-1	277	-0.36%
2018/06/08	5	146.50	1	146.00	146.00	4	276	1.45%
2018/06/07	0	0.00	3	148.33	148.50	-3	275	-1.09%
2018/06/06	1	143.50	0	0.00	144.00	1	264	0.38%
2018/06/01	0	0.00	1	146.00	143.50	-1	270	-0.37%
2018/05/24	0	0.00	8	142.63	142.50	-8	282	-2.83%
2018/05/22	2	143.25	0	0.00	143.00	2	301	0.66%
2018/05/15	2	139.50	0.5	141.50	141.00	1.5	329	0.46%
2018/05/10	0	0.00	3	143.50	141.00	-3	341	-0.88%
2018/05/09	3	146.33	0	0.00	143.00	3	337	0.89%
2018/05/07	1	142.50	0	0.00	142.50	1	336	0.30%
2018/05/04	0.5	142.00	0	0.00	140.00	0.5	333	0.15%
2018/04/30	1	139.50	0	0.00	139.50	1	338	0.30%
2018/04/27	2	140.75	0	0.00	141.50	2	335	0.60%
2018/04/25	2	144.50	0	0.00	144.00	2	330	0.61%
2018/04/24	1	145.50	1	146.00	145.00	0	332	0.00%
2018/04/23	4	150.00	0	0.00	149.00	4	327	1.22%
2018/04/19	0	0.00	4	149.00	148.50	-4	328	-1.22%
2018/04/18	5	151.00	0	0.00	150.50	5	324	1.54%
2018/04/17	1	152.50	0	0.00	150.00	1	319	0.31%
2018/04/16	1	154.50	1	154.00	155.00	0	310	0.00%
2018/04/02	0	0.00	2	147.50	148.00	-2	306	-0.65%
2018/03/23	0	0.00	1	141.00	141.00	-1	302	-0.33%
2018/03/22	0	0.00	3	143.50	144.00	-3	300	-1.00%
2018/03/16	1	144.00	1	144.00	143.00	0	309	0.00%
2018/03/15	1	146.00	2	146.50	147.00	-1	308	-0.32%
2018/03/13	2	145.25	0	0.00	144.00	2	315	0.63%
2018/03/02	1	143.00	0	0.00	143.00	1	322	0.31%
2018/02/26	2	142.50	0	0.00	142.50	2	323	0.62%
2018/02/06	2	143.50	0	0.00	141.00	2	329	0.61%
2018/02/02	1	151.50	0	0.00	151.00	1	321	0.31%
2018/01/31	0	0.00	1	152.00	152.00	-1	331	-0.30%
2018/01/30	3	153.00	0	0.00	152.00	3	332	0.90%
2018/01/29	2	155.25	0	0.00	155.00	2	330	0.60%
2018/01/26	2	153.75	1	155.50	156.00	1	334	0.30%
2018/01/23	5	156.40	1	156.00	156.50	4	340	1.17%
2018/01/22	3	156.50	0	0.00	157.00	3	343	0.87%
2018/01/19	6	156.92	2	156.50	156.00	4	349	1.14%
2018/01/15	2	158.00	1	157.50	157.50	1	364	0.27%
2018/01/11	0	0.00	1	157.00	156.50	-1	371	-0.27%
2018/01/08	0	0.00	1	154.50	154.50	-1	374	-0.27%
2018/01/05	3	153.17	0	0.00	153.50	3	380	0.79%
2018/01/04	11	153.50	0	0.00	152.50	11	396	2.77%
2018/01/03	2	156.50	0	0.00	155.00	2	400	0.50%
2018/01/02	12	153.58	0	0.00	154.00	12	402	2.98%