胡連 (6279)-凱基-站前券商分點個股進出

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
152.0
漲跌
--
漲幅
0.00%
成交量
280張
產業
上櫃電子零組件類股
484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

胡連 (6279)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/25	0	0.00	7	151.50	152.00	-7	838	-0.83%
2024/04/24	1	151.00	0	0.00	151.50	1	840	0.12%
2024/04/23	7	150.50	0	0.00	150.50	7	851	0.82%
2024/04/19	0	0.00	6	148.33	148.50	-6	846	-0.71%
2024/04/16	1	150.50	0	0.00	149.50	1	836	0.12%
2024/04/12	0	0.00	1	154.50	154.50	-1	821	-0.12%
2024/04/11	2.1	157.27	0	0.00	157.00	2.1	814	0.25%
2024/04/10	1	161.00	0	0.00	160.50	1	801	0.12%
2024/04/09	4	160.75	3	161.17	160.50	1	798	0.13%
2024/04/08	1	165.00	0	0.00	164.50	1	779	0.13%
2024/04/03	1	169.00	0	0.00	169.50	1	771	0.13%
2024/04/02	8	169.00	14	170.00	169.00	-6	778	-0.77%
2024/04/01	14	170.75	5	171.00	170.00	9	760	1.18%
2024/03/29	0	0.00	6	166.50	167.50	-6	702	-0.85%
2024/03/28	6	165.50	3.1	166.68	165.50	2.9	691	0.42%
2024/03/27	0	0.00	1	162.50	163.00	-1	678	-0.15%
2024/03/26	1	164.00	0	0.00	161.00	1	679	0.15%
2024/03/22	0.1	165.50	1	162.50	163.00	-1	674	-0.14%
2024/03/21	5	163.10	0	0.00	163.00	5	673	0.74%
2024/03/20	2.1	164.38	0	0.00	161.50	2.1	674	0.31%
2024/03/19	2	162.25	5	162.30	163.00	-3	671	-0.45%
2024/03/18	1	163.00	0	0.00	166.00	1	658	0.15%
2024/03/15	1	163.00	0	0.00	163.00	1	655	0.15%
2024/03/14	4	166.50	1	168.50	164.50	3	654	0.46%
2024/03/13	4	169.63	5	170.10	170.50	-1	644	-0.16%
2024/03/12	0	0.00	11	163.41	167.00	-11	606	-1.81%
2024/03/11	7	160.14	0	0.00	160.00	7	594	1.18%
2024/03/08	5	163.40	18	163.03	161.00	-13	598	-2.17%
2024/03/07	0	0.00	15	168.60	168.50	-15	585	-2.56%
2024/03/06	6	170.50	5	169.10	169.50	1	575	0.17%
2024/03/05	2	167.50	2	169.00	167.50	0	553	0.00%
2024/03/04	1	166.00	4	166.50	166.50	-3	543	-0.55%
2024/03/01	0	0.00	2	166.50	167.50	-2	536	-0.37%
2024/02/29	29	167.52	3.2	166.38	167.50	25.8	530	4.87%
2024/02/27	0	0.00	1	158.00	159.50	-1	458	-0.22%
2024/02/26	0	0.00	11	157.50	157.50	-11	462	-2.38%
2024/02/23	0.2	157.50	0	0.00	156.50	0.2	463	0.03%
2024/02/22	1	160.00	0	0.00	159.00	1	469	0.21%
2024/02/21	0.1	159.00	0	0.00	159.00	0.1	468	0.02%
2024/02/20	3	158.33	0	0.00	157.00	3	470	0.64%
2024/02/19	0	0.00	23	161.07	160.50	-23	471	-4.88%
2024/02/16	21	157.74	1.2	159.25	159.00	19.8	457	4.33%
2024/02/02	0	0.00	2	150.50	151.00	-2	454	-0.44%
2024/01/30	0	0.00	1	152.00	151.50	-1	524	-0.19%
2024/01/25	0	0.00	1	154.50	152.00	-1	559	-0.18%
2024/01/23	1	152.50	3	153.83	152.50	-2	581	-0.34%
2024/01/22	1	153.50	13	153.38	153.00	-12	596	-2.01%
2024/01/19	1	155.00	0	0.00	154.00	1	604	0.17%
2024/01/17	0	0.00	5	154.80	156.00	-5	605	-0.83%
2024/01/16	0.1	152.50	0	0.00	152.50	0.1	597	0.02%
2024/01/12	3	154.33	0	0.00	151.50	3	606	0.49%
2024/01/11	0	0.00	1	153.00	153.00	-1	614	-0.16%
2024/01/10	0	0.00	1	154.50	152.50	-1	630	-0.16%
2024/01/09	2.4	155.50	15	156.47	154.50	-12.6	633	-1.99%
2024/01/08	0	0.00	1	158.00	158.00	-1	632	-0.16%
2024/01/05	21	159.81	3	159.50	158.50	18	633	2.84%
2024/01/04	0	0.00	1	158.00	157.00	-1	628	-0.16%
2024/01/03	0	0.00	4	158.63	158.50	-4	660	-0.61%
2023/12/29	4	157.88	1	158.50	159.00	3	766	0.39%
2023/12/28	6	158.08	2	156.00	158.50	4	811	0.49%
2023/12/27	1	155.00	0	0.00	155.00	1	810	0.12%
2023/12/21	0.2	154.00	0	0.00	155.50	0.2	834	0.02%
2023/12/20	2	155.50	1	156.50	154.00	1	841	0.12%
2023/12/19	1	152.50	0	0.00	152.00	1	840	0.12%
2023/12/14	3	155.50	0	0.00	156.00	3	842	0.36%
2023/12/12	0	0.00	0.1	156.00	154.50	-0.1	859	-0.01%
2023/12/11	0	0.00	0.3	156.00	156.00	-0.3	866	-0.04%
2023/12/08	2	157.50	0	0.00	156.00	2	877	0.23%
2023/12/07	0.4	158.00	0.2	158.50	158.50	0.2	880	0.03%
2023/12/05	4	158.25	0	0.00	157.50	4	909	0.44%
2023/12/04	0	0.00	8	160.00	158.50	-8	909	-0.88%
2023/12/01	1	160.50	2	160.00	161.50	-1	912	-0.11%
2023/11/29	3	161.50	2	161.00	161.00	1	913	0.11%
2023/11/28	2	159.50	2	160.50	160.50	0	910	0.00%
2023/11/24	2	158.25	0	0.00	158.00	2	902	0.22%
2023/11/21	0	0.00	2	158.00	157.50	-2	894	-0.22%
2023/11/16	4	156.75	1	157.00	157.00	3	901	0.33%
2023/11/14	1	155.50	0	0.00	154.50	1	900	0.11%
2023/11/13	2	156.50	0	0.00	156.50	2	899	0.22%
2023/11/10	1	156.00	1	159.00	156.00	0	897	0.00%
2023/11/09	3	154.50	4	156.25	157.50	-1	888	-0.11%
2023/11/08	2	156.25	8	156.19	156.50	-6	871	-0.69%
2023/11/07	0	0.00	8.1	153.73	152.00	-8.1	858	-0.95%
2023/11/06	0	0.00	2	151.25	152.50	-2	855	-0.23%
2023/11/01	0	0.00	1	142.00	142.00	-1	890	-0.11%
2023/10/31	3	139.17	1	138.50	138.00	2	895	0.22%
2023/10/30	4	143.00	6	143.25	142.50	-2	901	-0.22%
2023/10/27	5	149.50	0	0.00	147.00	5	906	0.55%
2023/10/25	0	0.00	1	153.99	153.50	-1	945	-0.11%
2023/10/23	1	150.00	1	151.00	149.00	0	992	0.00%
2023/10/20	1	151.00	15	151.00	149.50	-14	1,007	-1.39%
2023/10/19	3	151.83	0	0.00	153.00	3	1,021	0.29%
2023/10/16	5	154.20	2	155.00	153.00	3	1,047	0.29%
2023/10/12	3	152.50	0	0.00	154.50	3	1,074	0.28%
2023/10/11	1	153.00	3	150.50	151.00	-2	1,081	-0.18%
2023/10/06	1	156.50	2	158.00	158.00	-1	1,065	-0.09%
2023/10/05	28	162.14	12.4	162.73	158.00	15.6	1,054	1.48%
2023/10/04	1.4	157.86	3	156.17	158.00	-1.6	979	-0.16%
2023/10/02	0	0.00	3	153.33	153.50	-3	984	-0.30%
2023/09/28	2	147.50	0	0.00	147.00	2	993	0.20%
2023/09/20	2	149.50	0	0.00	149.00	2	1,173	0.17%
2023/09/19	0	0.00	1	150.50	149.50	-1	1,207	-0.08%
2023/09/15	3	148.00	1	149.00	149.50	2	1,271	0.16%
2023/09/14	1	152.50	0	0.00	152.50	1	1,339	0.07%
2023/09/13	0	0.00	3	153.67	153.50	-3	1,438	-0.21%
2023/09/12	1	151.00	0	0.00	150.50	1	1,471	0.07%
2023/09/08	1	150.00	2	154.50	150.00	-1	1,575	-0.06%
2023/09/07	0	0.00	1	150.00	149.50	-1	1,710	-0.06%
2023/09/05	1	146.50	1	147.50	147.50	0	2,088	0.00%
2023/09/04	0	0.00	1	145.50	146.50	-1	2,091	-0.05%
2023/08/29	1	140.00	0	0.00	140.00	1	2,141	0.05%
2023/08/28	0	138.50	0	0.00	137.50	0	2,160	0.00%
2023/08/23	1	141.00	0	0.00	141.50	1	2,187	0.05%
2023/08/16	0	0.00	1	146.50	146.00	-1	2,196	-0.05%
2023/08/14	1	143.50	0	0.00	143.50	1	2,216	0.05%
2023/08/11	2	150.50	2	149.00	147.00	0	2,211	0.00%
2023/08/10	2	150.00	8	147.38	148.50	-6	2,203	-0.27%
2023/08/09	16	148.00	6	147.50	147.00	10	2,195	0.46%
2023/08/08	4	151.50	9	151.06	150.00	-5	2,175	-0.23%
2023/08/07	1	156.50	0	0.00	156.50	1	2,140	0.05%
2023/08/02	0	0.00	1	157.50	153.00	-1	2,161	-0.05%
2023/08/01	3	158.00	11	159.09	158.00	-8	2,141	-0.37%
2023/07/31	0	0.00	2	158.75	158.00	-2	2,123	-0.09%
2023/07/28	15	159.13	6	158.33	158.50	9	2,109	0.43%
2023/07/27	0	0.00	1	158.00	158.50	-1	2,078	-0.05%
2023/07/26	2	155.50	0	0.00	154.50	2	2,048	0.10%
2023/07/25	3	157.00	1	156.50	155.50	2	2,037	0.10%
2023/07/24	1	150.50	1	152.50	153.00	0	2,022	0.00%
2023/07/21	4	154.38	0	0.00	155.00	4	2,011	0.20%
2023/07/20	1	159.00	0	0.00	158.50	1	2,007	0.05%
2023/07/19	3	159.17	0	0.00	156.50	3	1,990	0.15%
2023/07/17	5	167.30	7	163.64	163.50	-2	1,985	-0.10%
2023/07/14	2	164.25	0	0.00	164.50	2	1,971	0.10%
2023/07/13	0	0.00	1	163.00	162.00	-1	1,963	-0.05%
2023/07/11	0	0.00	0.1	163.00	162.50	-0.1	1,959	0.00%
2023/07/10	3.2	161.06	0	162.00	161.50	3.2	1,959	0.16%
2023/07/07	7	161.36	2	161.50	160.50	5	1,987	0.25%
2023/07/06	1	170.50	2	168.50	167.50	-1	1,943	-0.05%
2023/07/05	0	0.00	0	170.50	168.50	0	1,926	0.00%
2023/07/04	4	168.50	0	0.00	167.00	4	1,906	0.21%
2023/07/03	8	169.56	4	169.26	169.00	4	1,845	0.22%
2023/06/30	1	166.00	0	0.00	166.50	1	1,822	0.05%
2023/06/29	0.1	167.50	0.1	166.00	167.00	0	1,815	0.00%
2023/06/28	1	164.50	0	0.00	164.00	1	1,814	0.06%
2023/06/27	11	165.00	15	166.03	165.00	-4	1,834	-0.22%
2023/06/26	3	167.33	1	167.00	167.00	2	1,857	0.11%
2023/06/21	8	170.88	12.8	170.62	169.50	-4.8	1,870	-0.25%
2023/06/20	12.2	168.94	15	168.60	167.50	-2.8	1,874	-0.15%
2023/06/19	22.1	172.13	24.1	173.06	175.50	-2	1,807	-0.11%
2023/06/16	6	168.25	8	170.44	167.00	-2	1,705	-0.12%
2023/06/15	10	170.40	1	171.00	171.00	9	1,657	0.54%
2023/06/14	8.1	173.88	6	173.00	172.50	2.1	1,612	0.13%
2023/06/13	6.2	172.60	34.1	172.46	174.00	-27.9	1,567	-1.78%
2023/06/12	24	167.35	32.1	168.13	167.00	-8	1,420	-0.57%
2023/06/09	33	158.82	37	158.43	161.00	-4	1,220	-0.33%
2023/06/08	2	149.00	2	149.75	148.50	0	1,064	0.00%
2023/06/07	1	148.00	1	149.50	149.00	0	1,086	0.00%
2023/06/06	2	147.50	1.3	148.65	147.50	0.7	1,110	0.06%
2023/06/05	8	150.88	16	149.75	149.50	-8	1,115	-0.72%
2023/06/02	0	0.00	3	150.50	149.50	-3	1,164	-0.26%
2023/06/01	1	149.00	5	148.60	148.00	-4	1,149	-0.35%
2023/05/31	1	147.50	1	147.50	146.50	0	1,144	0.00%
2023/05/29	9	145.44	1	144.50	146.00	8	1,135	0.70%
2023/05/26	0.2	144.00	1	144.00	143.00	-0.8	1,131	-0.07%
2023/05/25	0.1	145.00	0	0.00	144.00	0.1	1,131	0.01%
2023/05/23	0	0.00	1	145.50	144.00	-1	1,150	-0.09%
2023/05/19	1	144.50	0	0.00	142.00	1	1,173	0.09%
2023/05/17	1	140.50	0	0.00	140.50	1	1,195	0.08%
2023/05/16	2	141.00	3	141.33	140.50	-1	1,202	-0.08%
2023/05/15	2	143.00	0	0.00	141.00	2	1,210	0.17%
2023/05/12	1	140.50	0	0.00	141.00	1	1,225	0.08%
2023/05/09	5	141.60	3	142.17	141.50	2	1,269	0.16%
2023/05/08	1	141.00	0	0.00	138.50	1	1,282	0.08%
2023/05/04	1	138.50	0	0.00	138.50	1	1,393	0.07%
2023/05/02	0	0.00	3	138.67	138.50	-3	1,515	-0.20%
2023/04/28	0	0.00	1	137.50	137.00	-1	1,550	-0.06%
2023/04/26	2	132.50	0	0.00	135.00	2	1,552	0.13%
2023/04/25	5	134.30	1	135.00	133.00	4	1,547	0.26%
2023/04/24	4	139.00	0	0.00	139.00	4	1,532	0.26%
2023/04/21	2	139.75	0	0.00	139.00	2	1,536	0.13%
2023/04/19	2	143.00	0	0.00	143.00	2	1,556	0.13%
2023/04/17	0	0.00	1	146.00	147.50	-1	1,561	-0.06%
2023/04/14	0	0.00	6	146.67	146.50	-6	1,569	-0.38%
2023/04/13	1	146.50	1	145.50	145.00	0	1,577	0.00%
2023/04/12	9	146.67	8	145.69	147.50	1	1,598	0.06%
2023/04/11	0	0.00	8	144.13	144.50	-8	1,602	-0.50%
2023/04/10	4.1	143.00	3	143.00	142.50	1.1	1,632	0.07%
2023/04/07	13	144.00	11	144.23	144.00	2	1,632	0.12%
2023/04/06	3	143.00	6	142.50	142.50	-3	1,627	-0.18%
2023/03/31	6	142.50	1	145.00	142.50	5	1,642	0.30%
2023/03/30	10	141.90	1	142.00	142.00	9	1,643	0.55%
2023/03/29	5	142.70	4	143.25	143.50	1	1,652	0.06%
2023/03/28	4	141.38	9	141.00	141.50	-5	1,664	-0.30%
2023/03/27	10	143.95	7.1	143.81	144.00	2.9	1,639	0.18%
2023/03/24	2	148.25	1	148.00	148.00	1	1,622	0.06%
2023/03/23	23	141.96	25	142.78	146.00	-2	1,631	-0.12%
2023/03/22	2	147.75	2	149.00	148.00	0	1,658	0.00%
2023/03/21	2	146.75	0	0.00	146.50	2	1,698	0.12%
2023/03/20	1	147.00	0	0.00	147.00	1	1,796	0.06%
2023/03/17	2	146.50	0	0.00	146.00	2	1,862	0.11%
2023/03/16	3	143.17	0	0.00	143.50	3	1,878	0.16%
2023/03/15	6	147.17	2	147.50	146.50	4	1,891	0.21%
2023/03/14	2	145.00	1	145.00	145.00	1	1,903	0.05%
2023/03/13	6	147.50	4	147.38	148.00	2	1,932	0.10%
2023/03/10	5	151.20	2	149.00	149.50	3	1,985	0.15%
2023/03/09	11	154.64	7	154.93	154.00	4	1,996	0.20%
2023/03/08	5	157.20	0	0.00	157.50	5	2,003	0.25%
2023/03/07	8	158.94	26	159.54	159.00	-18	2,009	-0.90%
2023/03/06	0	0.00	2	155.25	155.50	-2	1,987	-0.10%
2023/03/03	6	153.50	5	155.00	153.00	1	2,006	0.05%
2023/03/02	1	153.00	4	153.50	154.50	-3	2,041	-0.15%
2023/03/01	5	152.80	1	154.00	153.50	4	2,072	0.19%
2023/02/24	7	155.22	0	0.00	153.50	7	2,105	0.33%
2023/02/23	4	155.63	0	0.00	156.50	4	2,148	0.19%
2023/02/22	4	156.25	0	0.00	155.00	4	2,276	0.18%
2023/02/21	1	159.00	8	159.44	159.00	-7	2,384	-0.29%
2023/02/20	3	159.00	3	158.67	158.50	0	2,453	0.00%
2023/02/17	7	156.58	0	0.00	156.50	7	2,516	0.28%
2023/02/16	1	159.00	14	158.43	158.50	-13	2,595	-0.50%
2023/02/15	9	156.50	7	157.93	155.50	2	2,749	0.07%
2023/02/14	3	155.67	9	157.06	155.00	-6	2,910	-0.21%
2023/02/13	5	154.90	1	155.00	155.00	4	2,964	0.13%
2023/02/10	17	156.68	12	157.83	154.50	5	2,979	0.17%
2023/02/09	7	158.21	10	159.80	158.00	-3	2,982	-0.10%
2023/02/08	11	157.82	1	159.51	158.50	10	2,972	0.34%
2023/02/07	7	158.50	9	158.94	158.50	-2	2,968	-0.07%
2023/02/06	11.1	159.58	5	160.00	158.00	6.1	3,001	0.20%
2023/02/03	6	161.50	8	161.44	160.50	-2	3,011	-0.07%
2023/02/02	8	155.63	69.1	156.57	157.00	-61.1	2,963	-2.06%
2023/02/01	5.1	155.19	10	154.10	156.00	-4.9	2,941	-0.17%
2023/01/31	47	154.89	29	154.52	154.50	18	2,923	0.62%
2023/01/30	1	149.00	1	149.50	150.00	0	2,889	0.00%
2023/01/17	3	142.67	0	0.00	143.50	3	2,881	0.10%
2023/01/12	1	143.00	1	143.00	142.50	0	2,963	0.00%
2023/01/10	3	143.67	1	143.50	143.00	2	3,038	0.07%
2023/01/09	0	0.00	3	145.00	144.00	-3	3,079	-0.10%
2023/01/06	1	143.00	2	143.75	143.50	-1	3,152	-0.03%
2023/01/05	5	143.40	5	144.40	142.00	0	3,218	0.00%
2023/01/04	9	143.50	1	142.00	142.00	8	3,259	0.25%
2023/01/03	0	0.00	1.1	145.05	144.50	-1.1	3,316	-0.03%
2022/12/30	5	144.80	1	144.50	144.50	4	3,348	0.12%
2022/12/29	8	139.06	3	139.33	140.50	5	3,394	0.15%
2022/12/28	0.1	143.50	0	0.00	142.50	0.1	3,414	0.00%
2022/12/27	0	0.00	3	151.50	149.50	-3	3,470	-0.09%
2022/12/23	2	149.75	0	0.00	149.50	2	3,594	0.06%
2022/12/22	1	149.00	1	152.00	152.00	0	3,687	0.00%
2022/12/21	4	145.00	1	145.50	145.50	3	3,799	0.08%
2022/12/20	3	147.50	3	149.50	147.50	0	3,881	0.00%
2022/12/19	2	157.00	2	154.00	154.00	0	3,924	0.00%
2022/12/16	19	157.84	18	159.03	157.50	1	4,009	0.02%
2022/12/15	7	163.50	6	164.00	161.50	1	4,035	0.02%
2022/12/14	43	162.29	42	162.55	161.50	1	4,039	0.02%
2022/12/13	6	161.50	14	160.00	161.50	-8	4,078	-0.20%
2022/12/12	71	162.76	11	163.32	161.50	60	4,189	1.43%
2022/12/09	14	157.39	10	158.90	157.50	4	4,154	0.10%
2022/12/08	0	0.00	1	155.50	158.00	-1	4,230	-0.02%
2022/12/07	9	153.56	4	153.13	152.00	5	4,336	0.12%
2022/12/06	3	160.17	2	159.00	157.50	1	4,560	0.02%
2022/12/05	33	161.06	33	160.71	161.00	0	4,679	0.00%
2022/12/02	4	160.75	11	159.68	160.50	-7	4,656	-0.15%
2022/12/01	10	156.65	12	157.63	156.00	-2	4,606	-0.04%
2022/11/30	0	0.00	1	155.50	155.50	-1	4,587	-0.02%
2022/11/29	2	154.00	0	0.00	153.50	2	4,573	0.04%
2022/11/28	5	155.30	11	155.50	156.00	-6	4,577	-0.13%
2022/11/25	1	154.50	2	156.00	154.00	-1	4,636	-0.02%
2022/11/24	13	154.81	5	155.50	154.00	8	4,728	0.17%
2022/11/23	3	154.00	10	154.25	153.50	-7	4,720	-0.15%
2022/11/22	6	152.16	6	150.08	152.50	0	4,731	0.00%
2022/11/21	17	153.24	9	152.39	152.00	8	4,754	0.17%
2022/11/18	51	155.98	68	155.93	155.00	-17	4,805	-0.35%
2022/11/17	23	153.33	40	151.83	153.50	-17	4,759	-0.36%
2022/11/16	6	144.75	4	143.50	145.50	2	4,683	0.04%
2022/11/15	27	143.09	24	140.71	143.00	3	4,668	0.06%
2022/11/14	11	142.09	6	142.84	145.00	5	4,653	0.11%
2022/11/11	53	146.72	41	147.20	143.00	12	4,581	0.26%
2022/11/10	62	155.40	35	161.21	149.50	27	4,423	0.61%
2022/11/09	20	158.08	17	156.91	156.50	3	4,272	0.07%
2022/11/08	2	156.00	3	158.50	157.00	-1	4,235	-0.02%
2022/11/07	0	0.00	3	156.50	155.00	-3	4,268	-0.07%
2022/11/04	0	0.00	5	155.00	155.50	-5	4,440	-0.11%
2022/11/03	4	155.00	0	0.00	155.00	4	4,460	0.09%
2022/11/02	12	154.50	13	152.81	154.50	-1	4,608	-0.02%
2022/11/01	9	149.72	9	150.01	152.00	0	4,708	0.00%
2022/10/31	0	0.00	3	145.00	146.00	-3	4,686	-0.06%
2022/10/28	0	0.00	3	142.83	140.50	-3	4,707	-0.06%
2022/10/27	0	0.00	0.1	144.52	146.00	-0.1	4,721	0.00%
2022/10/26	1	141.00	0.1	141.50	140.50	0.9	4,732	0.02%
2022/10/25	0	145.00	0	0.00	142.50	0	4,700	0.00%
2022/10/21	0	148.00	1	147.50	147.00	-1	4,803	-0.02%
2022/10/20	1	151.50	1	152.50	151.00	0	4,895	0.00%
2022/10/19	0	0.00	1	156.00	153.50	-1	4,870	-0.02%
2022/10/18	1	154.00	1	152.00	152.50	0	4,886	0.00%
2022/10/17	7	152.64	10	148.90	152.50	-3	4,892	-0.06%
2022/10/14	20	154.90	18	152.50	151.00	2	4,894	0.04%
2022/10/13	13	157.55	9	157.67	153.50	4	4,892	0.08%
2022/10/12	9	166.28	5	165.70	165.50	4	4,911	0.08%
2022/10/11	10	171.05	8	171.88	168.00	2	5,023	0.04%
2022/10/07	6	176.25	7	174.50	175.50	-1	5,098	-0.02%
2022/10/06	8	174.25	23	175.09	176.00	-15	5,171	-0.29%
2022/10/05	4	172.50	0	0.00	169.00	4	5,316	0.08%
2022/10/04	10	173.05	17	175.03	173.50	-7	5,496	-0.13%
2022/10/03	13	170.38	14	167.07	171.00	-1	5,563	-0.02%
2022/09/30	29	161.62	10	165.25	166.50	19	5,865	0.32%
2022/09/29	9	169.28	26	168.67	168.00	-17	5,992	-0.28%
2022/09/28	17	165.26	14	164.14	159.50	3	5,920	0.05%
2022/09/27	15	167.03	16	166.72	165.50	-1	5,818	-0.02%
2022/09/26	5	168.12	9	173.50	166.00	-4	5,764	-0.07%
2022/09/23	28	177.84	23	174.85	173.00	5	5,737	0.09%
2022/09/22	1	179.55	6.1	179.18	181.00	-5.1	5,659	-0.09%
2022/09/21	5	176.60	3	176.50	178.00	2	5,601	0.04%
2022/09/20	44	179.90	43	177.48	178.00	1	5,585	0.02%
2022/09/19	35	177.63	36	175.28	179.50	-1	5,479	-0.02%
2022/09/16	21	172.95	12	172.08	172.50	9	5,348	0.17%
2022/09/15	33.1	173.82	32	175.11	172.00	1.1	5,335	0.02%
2022/09/14	9	179.17	10	179.45	181.50	-1	5,220	-0.02%
2022/09/13	30	178.08	37	176.41	177.00	-7	5,125	-0.14%
2022/09/12	17	166.09	25	166.14	167.00	-8	4,977	-0.16%
2022/09/08	6	158.50	5	158.00	158.00	1	4,894	0.02%
2022/09/07	1	157.50	1	158.50	158.00	0	4,884	0.00%
2022/09/06	2	155.50	0.6	153.31	155.00	1.5	4,881	0.03%
2022/09/05	1	156.50	1	157.50	156.50	0	4,868	0.00%
2022/09/02	3	160.50	0	0.00	159.00	3	4,847	0.06%
2022/09/01	19	161.05	18	164.28	160.00	1	4,838	0.02%
2022/08/31	32.6	165.32	33	164.65	166.00	-0.5	4,761	-0.01%
2022/08/30	8	159.50	9	160.78	160.50	-1	4,645	-0.02%
2022/08/29	2	154.00	4	157.75	157.00	-2	4,616	-0.04%
2022/08/26	10	159.55	0	159.00	157.50	10	4,581	0.22%
2022/08/25	3	160.03	19.1	161.29	162.00	-16	4,551	-0.35%
2022/08/24	4	156.38	2	156.75	154.00	2	4,485	0.04%
2022/08/23	1	155.00	1	155.00	153.50	0	4,402	0.00%
2022/08/22	9	148.50	9	151.50	148.50	0	4,371	0.00%
2022/08/19	12	153.67	12	154.67	154.50	0	4,350	0.00%
2022/08/18	1	146.50	1	148.50	148.50	0	4,297	0.00%
2022/08/17	1	146.00	1	146.50	146.00	0	4,302	0.00%
2022/08/16	1	146.50	0	0.00	146.50	1	4,301	0.02%
2022/08/15	1	145.50	35	147.03	148.00	-34	4,279	-0.79%
2022/08/12	6	145.25	4	147.75	148.00	2	4,306	0.05%
2022/08/11	94	144.36	91	155.25	145.50	3	4,257	0.07%
2022/08/09	131	161.40	116	163.75	160.00	15	4,052	0.37%	大買/大賣/
2022/08/08	3	160.17	5.5	160.38	163.50	-2.5	3,884	-0.07%
2022/08/05	0	0.00	0.2	152.29	155.00	-0.2	3,739	0.00%
2022/08/04	8	151.06	10	151.55	151.00	-2	3,714	-0.05%
2022/08/03	1.2	150.07	3	150.83	149.50	-1.9	3,674	-0.05%
2022/08/02	2.3	153.96	1	153.38	154.00	1.3	3,640	0.03%
2022/07/29	1	152.50	0.3	152.50	151.50	0.8	3,587	0.02%
2022/07/28	8	152.50	9	150.94	149.50	-1	3,544	-0.03%
2022/07/27	30.5	156.75	28	155.95	156.50	2.5	3,435	0.07%
2022/07/26	5	149.00	5	147.00	147.00	0	3,316	0.00%
2022/07/25	10	151.00	10	147.75	151.00	0	3,297	0.00%
2022/07/22	8	148.69	41	149.20	145.50	-33	3,239	-1.02%
2022/07/21	32	147.44	30	146.90	149.00	2	3,191	0.06%
2022/07/20	12	147.83	12	150.79	150.50	0	3,130	0.00%
2022/07/19	27	146.09	22	146.20	146.00	5	3,039	0.16%
2022/07/18	95	146.02	95	147.14	151.00	0	2,947	0.00%
2022/07/15	30	148.42	32	149.92	148.00	-2	2,779	-0.07%
2022/07/14	12	156.71	15	155.63	156.50	-3	2,634	-0.11%
2022/07/13	47	154.29	54	155.41	153.50	-7	2,511	-0.28%
2022/07/12	6	150.25	9	151.06	151.00	-3	2,290	-0.13%
2022/07/11	84	149.85	13	149.96	150.00	71	2,051	3.46%
2022/07/08	27	148.83	114	147.98	147.00	-87	1,886	-4.61%	大賣/
2022/07/07	92	139.84	32.5	138.10	141.00	59.5	1,525	3.90%
2022/07/06	5	123.00	16	125.97	128.50	-11	1,323	-0.83%
2022/07/05	39	126.85	39	125.63	126.50	0	1,293	0.00%
2022/07/04	83	128.47	72	126.85	128.50	11	1,267	0.87%
2022/06/30	0	0.00	2	127.25	126.00	-2	1,203	-0.17%
2022/06/28	4	132.63	1	134.50	130.50	3	1,196	0.25%
2022/06/27	5.5	132.23	12	130.96	132.50	-6.5	1,231	-0.53%
2022/06/24	7	130.71	6	131.00	130.00	1	1,232	0.08%
2022/06/23	4	131.13	6	130.42	131.50	-2	1,194	-0.17%
2022/06/22	2	127.50	3	128.00	127.00	-1	1,138	-0.09%
2022/06/21	4	122.75	5	122.80	125.50	-1	1,112	-0.09%
2022/06/20	33	126.00	13.1	123.95	121.50	19.9	1,071	1.85%
2022/06/17	44	132.52	50	132.55	134.50	-6	961	-0.62%
2022/06/16	4	133.63	3	131.00	128.00	1	894	0.11%
2022/06/15	1	131.00	0.7	132.00	131.00	0.3	875	0.03%
2022/06/14	0	0.00	1	126.50	131.00	-1	861	-0.12%
2022/06/13	2	128.50	0	0.00	128.50	2	855	0.23%
2022/06/10	4	131.88	5	131.30	132.00	-1	852	-0.12%
2022/06/09	1	127.50	4	129.88	130.50	-3	832	-0.36%
2022/06/08	1	127.50	0	0.00	126.00	1	810	0.12%
2022/06/02	5	130.50	4	130.38	131.00	1	790	0.13%
2022/06/01	4	130.50	5	129.50	129.50	-1	765	-0.13%
2022/05/30	3	126.83	3	126.67	127.00	0	711	0.00%
2022/05/27	4	125.50	8	125.94	125.00	-4	694	-0.58%
2022/05/26	1	120.50	0	0.00	121.50	1	648	0.15%
2022/05/25	1	122.00	2	122.00	120.50	-1	636	-0.16%
2022/05/24	0	0.00	1	118.00	117.50	-1	608	-0.16%
2022/05/23	1	117.50	0.1	117.00	117.50	0.9	593	0.15%
2022/05/20	10	118.20	8	119.56	117.00	2	585	0.34%
2022/05/19	5	114.00	5	114.50	114.50	0	531	0.00%
2022/05/17	0	0.00	1	113.00	113.50	-1	519	-0.19%
2022/05/16	2	111.75	1	108.50	107.50	1	510	0.20%
2022/05/13	0	0.00	3	108.67	110.00	-3	510	-0.59%
2022/05/10	1	102.50	0	0.00	103.00	1	510	0.20%
2022/05/09	1	102.50	0	0.00	103.00	1	505	0.20%
2022/05/06	1	105.00	0	0.00	106.00	1	506	0.20%
2022/05/05	0	0.00	1	109.50	108.50	-1	511	-0.20%
2022/05/04	1	107.00	0	0.00	108.00	1	511	0.20%
2022/05/03	2	102.00	0	0.00	102.50	2	508	0.39%
2022/04/22	1	113.00	0	0.00	112.50	1	507	0.20%
2022/04/19	1	114.00	0	0.00	113.50	1	536	0.19%
2022/04/12	2	117.50	0	0.00	116.50	2	606	0.33%
2022/04/11	0	0.00	2	118.25	117.00	-2	605	-0.33%
2022/04/07	4	126.00	18	125.75	122.50	-14	601	-2.33%
2022/04/01	4	125.63	0	0.00	124.50	4	640	0.62%
2022/03/30	9	129.22	4	129.38	128.50	5	704	0.71%
2022/03/29	10	124.50	1	123.00	125.00	9	676	1.33%
2022/03/23	1	119.50	0	0.00	119.00	1	745	0.13%
2022/03/14	1	117.50	0	0.00	117.00	1	870	0.11%
2022/03/08	3	116.00	2	115.00	113.50	1	890	0.11%
2022/02/17	1	126.50	0	0.00	126.00	1	1,021	0.10%
2022/02/15	1	126.50	0	0.00	126.00	1	1,158	0.09%
2022/02/11	0	0.00	2	129.50	130.00	-2	1,241	-0.16%
2022/02/09	2	130.50	0	0.00	132.50	2	1,274	0.16%
2022/02/07	0	0.00	3	127.33	129.50	-3	1,303	-0.23%
2022/01/26	3	123.00	0	0.00	124.00	3	1,320	0.23%
2022/01/24	2	125.00	2	125.50	125.50	0	1,375	0.00%
2022/01/21	0.2	127.50	0	0.00	126.00	0.2	1,395	0.01%
2022/01/20	0	130.50	1	129.50	130.00	-1	1,425	-0.07%
2022/01/18	0.2	131.88	0	0.00	131.50	0.2	1,526	0.01%
2022/01/14	0	0.00	2	128.50	130.00	-2	1,598	-0.13%
2022/01/13	0	0.00	5	132.50	131.00	-5	1,599	-0.31%
2022/01/12	2	135.50	3	135.83	135.50	-1	1,620	-0.06%
2022/01/11	6	140.83	0	0.00	136.00	6	1,656	0.36%
2022/01/05	0	0.00	1	141.50	142.50	-1	1,609	-0.06%
2022/01/04	1	140.50	0	0.00	140.50	1	1,600	0.06%
2022/01/03	5	141.50	10	139.85	140.50	-5	1,598	-0.31%
2021/12/30	0	0.00	1	141.00	140.00	-1	1,592	-0.06%
2021/12/29	5	140.50	5	140.00	141.00	0	1,589	0.00%
2021/12/28	2.3	140.87	5	144.10	140.50	-2.7	1,578	-0.17%
2021/12/27	5	143.50	1.3	143.15	142.50	3.7	1,527	0.24%
2021/12/24	1	138.50	1	141.00	138.00	0	1,461	0.00%
2021/12/22	1	139.50	2	140.73	140.00	-1	1,422	-0.07%
2021/12/21	1	141.00	2	141.25	140.00	-1	1,415	-0.07%
2021/12/20	6	140.58	4	139.88	141.00	2	1,382	0.14%
2021/12/17	4	138.25	3	137.00	138.50	1	1,375	0.07%
2021/12/16	4	139.75	5.5	137.79	141.00	-1.5	1,423	-0.11%
2021/12/15	6	135.42	2	135.00	133.00	4	1,378	0.29%
2021/12/14	2	132.75	0	0.00	134.00	2	1,371	0.15%
2021/12/10	0	0.00	1	135.50	135.50	-1	1,348	-0.07%
2021/12/09	0	0.00	9	134.39	134.50	-9	1,345	-0.67%
2021/12/08	11	135.18	17	135.15	137.00	-6	1,335	-0.45%
2021/12/06	13	128.69	0	0.00	129.00	13	1,314	0.99%
2021/12/03	0	0.00	1	131.50	132.50	-1	1,313	-0.08%
2021/12/02	0	0.00	1	134.00	131.00	-1	1,313	-0.08%
2021/12/01	1	133.00	0	0.00	133.00	1	1,311	0.08%
2021/11/30	9	134.56	1.1	136.05	134.00	7.9	1,310	0.60%
2021/11/29	0	0.00	6	124.00	129.50	-6	1,282	-0.47%
2021/11/24	0	0.00	2	130.00	132.00	-2	1,256	-0.16%
2021/11/22	1	133.00	1	133.50	132.50	0	1,243	0.00%
2021/11/19	1	135.50	2	134.00	133.50	-1	1,248	-0.08%
2021/11/18	0	135.00	0	0.00	134.50	0	1,247	0.00%
2021/11/17	0	0.00	16	136.06	136.00	-16	1,240	-1.29%
2021/11/16	2.2	141.95	3	139.00	138.50	-0.8	1,219	-0.07%
2021/11/15	6	140.58	7	140.43	141.50	-1	1,189	-0.08%
2021/11/12	30	139.50	27	140.56	136.50	3	1,154	0.26%
2021/11/11	0	0.00	1	137.00	134.00	-1	1,063	-0.09%
2021/11/10	6	132.92	9	133.50	135.00	-3	1,032	-0.29%
2021/11/08	2	126.50	0	0.00	126.00	2	988	0.20%
2021/11/05	0	0.00	1	133.00	132.00	-1	969	-0.10%
2021/11/04	0	0.00	1	129.00	128.50	-1	961	-0.10%
2021/11/03	1	126.00	1	128.00	128.00	0	961	0.00%
2021/11/02	18	134.06	4	127.50	128.50	14	943	1.48%
2021/11/01	6	133.58	33	132.95	134.00	-27	912	-2.96%
2021/10/29	1	135.50	4	134.62	134.00	-3	893	-0.34%
2021/10/28	7	133.57	10	136.40	132.50	-3	871	-0.34%
2021/10/27	17	134.47	9	133.94	135.00	8	841	0.95%
2021/10/26	13.2	133.79	11	130.45	129.00	2.2	816	0.27%
2021/10/25	8	129.38	25	128.08	131.00	-17	762	-2.23%
2021/10/22	11	123.50	9	122.72	122.00	2	734	0.27%
2021/10/21	0	0.00	8	120.81	121.50	-8	748	-1.07%
2021/10/20	33	122.24	4.3	121.52	123.00	28.8	756	3.80%
2021/10/19	3	118.33	4	117.50	121.00	-1	752	-0.13%
2021/10/18	7	111.43	1	111.00	111.00	6	738	0.81%
2021/10/15	2	110.25	0	0.00	110.00	2	757	0.26%
2021/10/08	2	111.00	1	111.50	112.00	1	842	0.12%
2021/09/29	1	113.00	11	113.45	113.00	-10	1,279	-0.78%
2021/09/27	5	123.19	4	121.50	120.00	1	1,461	0.07%
2021/09/24	7	126.71	1.1	125.98	125.00	6	1,497	0.40%
2021/09/23	8	122.75	8	123.56	124.50	0	1,555	0.00%
2021/09/17	0	0.00	1	115.00	114.50	-1	1,605	-0.06%
2021/09/16	0	0.00	1	115.00	114.00	-1	1,699	-0.06%
2021/09/14	0	0.00	4	114.00	113.50	-4	1,967	-0.20%
2021/09/13	1	112.00	0	0.00	112.00	1	1,994	0.05%
2021/09/10	0	0.00	2	114.75	115.00	-2	1,997	-0.10%
2021/09/09	2	113.75	0	0.00	116.00	2	2,001	0.10%
2021/09/08	0	110.00	1	110.00	109.00	-1	2,000	-0.05%
2021/09/07	2	114.50	5	114.30	113.50	-3	1,992	-0.15%
2021/09/06	0	0.00	11	115.82	115.00	-11	1,993	-0.55%
2021/09/03	1	118.00	4.1	116.89	117.00	-3.1	1,992	-0.15%
2021/09/02	0	0.00	1	119.50	118.50	-1	1,992	-0.05%
2021/08/31	1	117.50	0	0.00	118.00	1	2,002	0.05%
2021/08/30	2.1	118.76	1	120.00	118.00	1.1	2,002	0.05%
2021/08/27	3	119.50	0	0.00	119.50	3	2,001	0.15%
2021/08/26	1	121.50	0	0.00	119.50	1	1,998	0.05%
2021/08/25	1	117.50	5	120.30	120.00	-4	1,997	-0.20%
2021/08/23	2	121.25	0	0.00	121.50	2	1,985	0.10%
2021/08/20	1	117.50	1	118.50	118.00	0	1,982	0.00%
2021/08/19	2	117.50	0	0.00	117.00	2	1,980	0.10%
2021/08/18	1	115.50	1	117.00	120.00	0	1,976	0.00%
2021/08/17	4	120.00	1	117.50	117.00	3	1,970	0.15%
2021/08/13	5	125.30	5	121.80	120.50	0	1,955	0.00%
2021/08/11	0	0.00	2	126.50	125.50	-2	1,943	-0.10%
2021/08/10	1	128.00	1	129.50	129.00	0	1,941	0.00%
2021/08/09	4	132.50	1	131.50	130.00	3	1,941	0.15%
2021/08/06	2	135.75	2	135.50	135.50	0	1,940	0.00%
2021/08/05	0	0.00	6	136.42	135.00	-6	1,946	-0.31%
2021/08/04	6	137.08	2	136.00	135.00	4	1,971	0.20%
2021/08/03	2	137.75	0	0.00	138.00	2	1,984	0.10%
2021/08/02	0	0.00	1	139.00	138.00	-1	1,988	-0.05%
2021/07/30	1.3	135.69	0	0.00	135.50	1.3	1,985	0.07%
2021/07/29	1	137.00	2	138.25	140.00	-1	1,979	-0.05%
2021/07/28	1	130.00	2	136.00	136.00	-1	1,968	-0.05%
2021/07/27	2.1	141.76	0	0.00	140.00	2.1	1,954	0.10%
2021/07/26	2	145.75	5	146.80	146.50	-3	1,948	-0.15%
2021/07/23	1.2	146.09	1	149.50	145.00	0.2	1,932	0.01%
2021/07/21	0	0.00	5	144.50	142.00	-5	1,877	-0.27%
2021/07/19	0	0.00	3	145.50	145.00	-3	1,834	-0.16%
2021/07/16	2	147.00	3.1	146.34	146.50	-1.1	1,824	-0.06%
2021/07/15	0	0.00	1	144.50	144.50	-1	1,806	-0.06%
2021/07/14	2	142.25	1.1	141.65	142.00	0.9	1,785	0.05%
2021/07/13	7	146.14	9	144.78	141.00	-2	1,760	-0.11%
2021/07/12	5.3	147.46	4	150.25	150.00	1.3	1,699	0.08%
2021/07/09	4	144.63	5	143.80	144.50	-1	1,611	-0.06%
2021/07/08	44	143.93	24	144.25	141.50	20	1,566	1.28%
2021/07/07	6	145.33	8	143.75	144.00	-2	1,485	-0.13%
2021/07/06	7	141.07	0	0.00	139.00	7	1,430	0.49%
2021/07/05	18	141.33	8	141.94	144.00	10	1,413	0.71%
2021/07/02	2	134.25	12	136.58	139.00	-10	1,304	-0.77%
2021/07/01	2	132.25	5	130.59	129.50	-3	1,255	-0.24%
2021/06/30	41	133.46	40	134.59	134.00	1	1,249	0.08%
2021/06/29	5	133.00	10	132.85	134.00	-5	1,209	-0.42%
2021/06/28	21	131.64	16	132.34	131.50	5	1,178	0.42%
2021/06/25	15	129.67	17	128.82	129.00	-2	1,177	-0.17%
2021/06/24	47	126.27	37	126.51	126.50	10	1,197	0.84%
2021/06/23	13	122.12	24	121.58	127.50	-11	1,063	-1.03%
2021/06/22	5	118.10	8	117.19	116.00	-3	935	-0.32%
2021/06/18	0	0.00	1	113.50	111.00	-1	906	-0.11%
2021/06/17	2	112.25	1	111.50	112.50	1	904	0.11%
2021/06/10	1	110.50	1	110.00	110.00	0	949	0.00%
2021/06/09	1	109.00	4	109.13	109.00	-3	955	-0.31%
2021/06/08	0	0.00	4	108.00	107.50	-4	947	-0.42%
2021/06/07	1	105.00	0	0.00	106.00	1	950	0.11%
2021/06/03	1	105.50	0	0.00	104.50	1	963	0.10%
2021/06/01	0	0.00	7	106.93	107.50	-7	975	-0.72%
2021/05/26	10	102.00	10	102.85	102.50	0	1,001	0.00%
2021/05/25	0	0.00	1	103.00	102.00	-1	1,010	-0.10%
2021/05/24	1	101.00	1	98.60	103.00	0	1,029	0.00%
2021/05/21	1	99.70	1	99.80	99.50	0	1,057	0.00%
2021/05/20	1	98.70	0	0.00	98.30	1	1,079	0.09%
2021/05/19	0	0.00	1	99.00	98.60	-1	1,094	-0.09%
2021/05/17	3	91.80	3	95.23	92.20	0	1,123	0.00%
2021/05/14	2	101.75	0	0.00	99.30	2	1,119	0.18%
2021/05/13	3	103.50	2	106.00	103.50	1	1,118	0.09%
2021/05/12	5	103.10	43	102.80	106.50	-38	1,129	-3.36%
2021/05/11	5	108.00	10	105.25	106.00	-5	1,120	-0.45%
2021/05/07	1	104.50	0	0.00	106.00	1	1,189	0.08%
2021/05/06	1	100.50	0	0.00	100.50	1	1,260	0.08%
2021/05/05	1	102.00	1	101.00	100.50	0	1,425	0.00%
2021/05/04	6	99.42	2	100.50	101.50	4	1,549	0.26%
2021/05/03	2	109.50	0	0.00	107.00	2	1,551	0.13%
2021/04/29	1	114.00	2	113.50	113.00	-1	1,568	-0.06%
2021/04/26	1	114.50	2	114.50	114.50	-1	2,274	-0.04%
2021/04/23	1	114.50	0	0.00	113.50	1	2,455	0.04%
2021/04/22	4	114.88	1	114.00	113.50	3	2,565	0.12%
2021/04/21	4	116.13	0	0.00	116.50	4	2,587	0.15%
2021/04/20	0	0.00	1	114.50	114.00	-1	2,586	-0.04%
2021/04/16	0	0.00	2	115.50	116.00	-2	2,639	-0.08%
2021/04/15	10	115.00	2	114.00	115.00	8	2,805	0.29%
2021/04/14	0	0.00	1	112.50	114.50	-1	2,882	-0.03%
2021/04/13	4	116.88	1	117.00	114.50	3	2,912	0.10%
2021/04/12	1	117.00	0	0.00	116.00	1	2,958	0.03%
2021/04/09	5	119.80	2	119.50	118.50	3	3,044	0.10%
2021/04/08	6	121.33	17	121.41	122.00	-11	3,034	-0.36%
2021/04/07	3	121.00	16	121.00	122.00	-13	3,036	-0.43%
2021/04/06	19	123.16	5	122.90	122.50	14	3,050	0.46%
2021/04/01	50	120.24	45.1	121.04	120.00	5	3,025	0.16%
2021/03/31	1	119.50	2	119.25	119.00	-1	3,000	-0.03%
2021/03/30	5	121.80	20	120.00	121.00	-15	2,995	-0.50%
2021/03/29	38	121.12	10	119.30	122.50	28	2,945	0.95%
2021/03/25	4	112.50	0	0.00	111.00	4	2,895	0.14%
2021/03/23	7	115.36	0	0.00	114.50	7	2,930	0.24%
2021/03/22	1	115.00	5	115.00	115.00	-4	2,951	-0.14%
2021/03/17	0	0.00	1	115.50	114.50	-1	3,091	-0.03%
2021/03/12	10	112.00	0	0.00	111.50	10	3,250	0.31%
2021/03/11	10	111.50	0	0.00	111.50	10	3,420	0.29%
2021/03/10	0	0.00	1	111.00	111.00	-1	3,470	-0.03%
2021/03/09	0	0.00	4	107.75	108.00	-4	3,537	-0.11%
2021/03/04	0	0.00	1	113.00	112.00	-1	4,034	-0.02%
2021/03/03	5	113.50	0	0.00	114.00	5	4,286	0.12%
2021/03/02	1	113.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	0	0.00	10	113.50	114.00	-10	4,875	-0.21%
2021/02/25	12	115.50	0	0.00	115.00	12	4,889	0.25%
2021/02/24	0	0.00	11	116.41	115.00	-11	4,916	-0.22%
2021/02/23	24	119.56	25	118.50	119.50	-1	4,926	-0.02%
2021/02/22	2	117.75	0	0.00	117.00	2	4,933	0.04%
2021/02/19	2	116.50	1	116.00	117.50	1	4,944	0.02%
2021/02/18	1	115.00	1	115.00	117.00	0	4,964	0.00%
2021/02/05	1	111.00	0	0.00	111.50	1	5,052	0.02%
2021/02/03	7	113.71	4	111.75	112.50	3	5,550	0.05%
2021/02/02	4	112.00	2	113.50	112.50	2	5,659	0.04%
2021/02/01	3	111.50	2	111.25	111.00	1	5,646	0.02%
2021/01/29	13	116.15	13	116.15	113.50	0	5,620	0.00%
2021/01/28	14	120.25	13	120.38	119.00	1	5,549	0.02%
2021/01/27	61	121.36	53	120.45	120.00	8	5,475	0.15%
2021/01/26	16	117.81	16	118.81	116.50	0	5,304	0.00%
2021/01/25	4	113.00	1	113.00	113.00	3	5,175	0.06%
2021/01/22	2	115.25	0	0.00	115.50	2	5,148	0.04%
2021/01/21	6	115.83	13	116.12	114.50	-7	5,114	-0.14%
2021/01/20	25	118.44	27	115.81	115.00	-2	5,043	-0.04%
2021/01/19	200	132.69	200	133.70	125.00	0	4,890	0.00%	大買/大賣/
2021/01/18	33	121.80	53	124.18	127.50	-20	4,405	-0.45%
2021/01/15	19	117.74	9	117.89	116.00	10	4,220	0.24%
2021/01/14	2	113.00	2	110.75	112.50	0	4,110	0.00%
2021/01/13	10	113.50	11	113.05	113.00	-1	4,082	-0.02%
2021/01/12	0	0.00	1	114.00	111.50	-1	4,079	-0.02%
2021/01/11	16	115.94	6	115.58	114.50	10	4,055	0.25%
2021/01/08	45	119.12	60	121.72	116.50	-15	4,027	-0.37%
2021/01/07	13	117.15	6	116.42	118.00	7	3,864	0.18%
2021/01/06	2	112.00	4	112.00	110.00	-2	3,801	-0.05%
2021/01/05	8	116.25	2	117.50	115.00	6	3,763	0.16%
2021/01/04	63	117.03	74	115.79	120.00	-11	3,717	-0.30%
2020/12/31	0	0.00	10	113.25	114.00	-10	3,632	-0.28%
2020/12/30	1	113.50	1	114.00	111.50	0	3,637	0.00%
2020/12/25	1	110.00	1	109.00	110.50	0	3,696	0.00%
2020/12/24	1	108.00	5	108.50	109.00	-4	3,690	-0.11%
2020/12/23	0	0.00	3	107.67	108.50	-3	3,676	-0.08%
2020/12/22	2	107.00	1	108.50	104.50	1	3,662	0.03%
2020/12/21	1	103.00	1	106.00	107.00	0	3,635	0.00%
2020/12/18	0	0.00	9	110.67	108.00	-9	3,595	-0.25%
2020/12/17	0	0.00	3	111.83	112.50	-3	3,575	-0.08%
2020/12/16	3	113.00	2	111.25	112.50	1	3,551	0.03%
2020/12/15	68	110.01	63	113.52	109.00	5	3,524	0.14%
2020/12/14	7	110.71	2	110.00	111.50	5	3,453	0.14%
2020/12/11	3	113.83	7	113.71	111.00	-4	3,427	-0.12%
2020/12/10	7	112.86	2	114.00	112.00	5	3,340	0.15%
2020/12/09	12	112.63	2	113.25	112.50	10	3,276	0.31%
2020/12/08	17	116.00	10.2	116.85	112.50	6.8	3,241	0.21%
2020/12/07	13	115.58	17.1	116.58	116.00	-4.1	3,144	-0.13%
2020/12/04	7.1	111.73	1	112.50	112.50	6.1	2,970	0.21%
2020/12/03	14.1	113.90	6	115.67	112.00	8.1	2,911	0.28%
2020/12/02	16	114.63	12	115.04	116.50	4	2,837	0.14%
2020/12/01	26	116.64	25	117.28	114.50	1	2,768	0.04%
2020/11/30	47	114.72	42	116.93	113.00	5	2,552	0.20%
2020/11/27	22	112.09	34.1	112.94	119.50	-12.1	2,310	-0.52%
2020/11/26	195	110.13	189.1	109.71	109.00	6	2,053	0.29%	大買/大賣/
2020/11/25	16	103.28	63	101.35	105.50	-47	1,645	-2.86%
2020/11/24	9	97.17	4	98.13	96.00	5	1,440	0.35%
2020/11/23	21	98.93	5	99.22	98.30	16	1,417	1.13%
2020/11/20	12	97.85	28	98.59	98.50	-16	1,380	-1.16%
2020/11/19	3	97.20	2	96.60	98.90	1	1,345	0.07%
2020/11/18	21	97.40	33	96.51	95.40	-12	1,308	-0.92%
2020/11/17	5	95.96	3	96.10	96.30	2	1,279	0.16%
2020/11/16	11	96.41	7	96.94	96.60	4	1,250	0.32%
2020/11/13	19	97.45	11	97.60	97.50	8	1,200	0.67%
2020/11/12	175	100.14	167	101.55	97.30	8	1,129	0.71%	大買/大賣/
2020/11/11	148	97.76	134.1	97.24	100.50	13.9	863	1.61%	大買/大賣/
2020/11/10	8	87.80	7.2	91.02	91.70	0.8	617	0.13%
2020/11/09	0	0.00	0.1	82.00	83.40	-0.1	487	-0.01%
2020/11/04	0	0.00	20	80.32	80.60	-20	486	-4.11%
2020/10/29	6	78.10	4.1	80.49	80.50	1.9	499	0.38%
2020/10/28	14.1	81.41	2	80.60	80.00	12.1	496	2.44%
2020/10/27	0	0.00	1	81.80	82.20	-1	494	-0.20%
2020/10/23	0	0.00	5	83.30	83.30	-5	500	-1.00%
2020/10/20	2	84.30	16	84.65	84.50	-14	511	-2.74%
2020/10/19	2	84.10	18	84.14	84.20	-16	501	-3.19%
2020/10/16	6	81.73	0	0.00	81.50	6	497	1.21%
2020/10/15	33	82.40	3	82.20	82.00	30	500	5.99%
2020/10/14	1	83.90	8	84.95	83.50	-7	502	-1.39%
2020/10/13	0	0.00	3.1	83.77	84.40	-3.1	489	-0.62%
2020/10/12	0	0.00	1.3	83.38	83.70	-1.3	482	-0.26%
2020/10/08	1	85.10	1	83.40	83.40	0	479	0.00%
2020/10/07	1	83.10	12	84.13	84.60	-11	464	-2.37%
2020/10/05	59	83.42	51.1	82.45	82.70	8	441	1.80%
2020/09/30	4	79.18	39	76.51	80.00	-35	377	-9.28%
2020/09/28	0	0.00	0.4	74.50	74.50	-0.4	325	-0.12%
2020/09/24	0	0.00	1	72.80	72.80	-1	328	-0.30%
2020/09/22	0	0.00	2	73.75	74.20	-2	338	-0.59%
2020/09/16	1	75.20	0	0.00	74.70	1	368	0.27%
2020/09/09	10	73.90	10	74.40	74.30	0	422	0.00%
2020/09/08	2	73.40	0	0.00	73.80	2	438	0.46%
2020/09/07	22	73.70	6	73.77	73.50	16	451	3.54%
2020/09/04	1	73.50	0	0.00	73.60	1	493	0.20%
2020/09/01	0	0.00	1	75.30	75.70	-1	605	-0.17%
2020/08/31	1	75.60	0	0.00	75.20	1	641	0.16%
2020/08/25	0	0.00	2	73.50	73.00	-2	711	-0.28%
2020/08/21	0	0.00	1	75.20	75.40	-1	724	-0.14%
2020/08/20	2	74.55	0	0.00	73.50	2	730	0.27%
2020/08/19	1	77.50	2	77.30	76.50	-1	742	-0.13%
2020/08/18	2	78.40	0	0.00	78.00	2	748	0.27%
2020/08/12	3	75.00	15	73.50	75.20	-12	897	-1.34%
2020/08/10	1	75.10	3	74.50	74.50	-2	924	-0.22%
2020/08/06	1	76.80	1	77.10	76.80	0	1,079	0.00%
2020/07/28	2	73.45	0	0.00	72.00	2	1,234	0.16%
2020/07/24	5	77.08	0	0.00	76.30	5	1,250	0.40%
2020/07/23	1	79.40	0	0.00	78.60	1	1,252	0.08%
2020/07/22	0	0.00	6	77.90	79.20	-6	1,251	-0.48%
2020/07/21	4	77.95	0	0.00	77.90	4	1,245	0.32%
2020/07/20	3	78.07	4	77.80	77.90	-1	1,238	-0.08%
2020/07/16	2	81.50	0	0.00	82.00	2	1,238	0.16%
2020/07/15	3	82.07	1	81.50	81.50	2	1,244	0.16%
2020/07/10	0	0.00	1	82.40	82.40	-1	1,244	-0.08%
2020/07/08	0	0.00	1	84.40	84.00	-1	1,272	-0.08%
2020/07/07	4	84.93	3	83.63	84.20	1	1,292	0.08%
2020/07/06	0	0.00	2	84.50	84.70	-2	1,319	-0.15%
2020/07/03	2	84.70	1	84.00	84.00	1	1,342	0.07%
2020/06/23	1	86.00	1	84.50	84.50	0	1,320	0.00%
2020/06/22	2	85.90	0	0.00	85.20	2	1,315	0.15%
2020/06/19	0	0.00	8	86.96	86.60	-8	1,315	-0.61%
2020/06/18	12	87.28	0	0.00	87.30	12	1,300	0.92%
2020/06/17	1	89.50	0	0.00	88.00	1	1,297	0.08%
2020/06/16	0	0.00	5	88.10	88.10	-5	1,292	-0.39%
2020/06/15	11	87.95	0	0.00	85.40	11	1,290	0.85%
2020/06/12	1	86.70	1	87.90	89.50	0	1,278	0.00%
2020/06/11	1	89.80	14	92.65	90.70	-13	1,272	-1.02%
2020/06/10	1	91.40	0	0.00	91.50	1	1,236	0.08%
2020/06/09	1	89.70	3	89.20	90.00	-2	1,236	-0.16%
2020/06/08	21	93.72	22	93.84	91.90	-1	1,228	-0.08%
2020/06/05	5	88.80	33	89.56	90.00	-28	1,158	-2.42%
2020/06/04	20	88.09	33	88.64	87.90	-13	1,125	-1.15%
2020/06/03	4	86.25	15	86.15	85.80	-11	1,091	-1.01%
2020/06/02	1	85.70	1	84.70	84.70	0	1,076	0.00%
2020/06/01	0	0.00	4	85.20	85.60	-4	1,071	-0.37%
2020/05/28	2	83.30	2	84.90	83.10	0	1,068	0.00%
2020/05/27	7	84.23	0	0.00	84.20	7	1,066	0.66%
2020/05/26	11	85.80	0	0.00	85.10	11	1,062	1.04%
2020/05/25	25	86.65	2	86.85	86.50	23	1,045	2.20%
2020/05/22	14	87.74	4	87.78	86.80	10	1,041	0.96%
2020/05/21	27	90.42	6	90.43	88.90	21	1,026	2.05%
2020/05/20	4	87.33	9	86.04	87.00	-5	950	-0.53%
2020/05/19	0	0.00	7	82.69	82.50	-7	899	-0.78%
2020/05/18	6	82.42	2	81.95	81.70	4	889	0.45%
2020/05/15	12	83.53	7	84.56	83.80	5	881	0.57%
2020/05/14	12	83.84	12	83.63	82.90	0	863	0.00%
2020/05/13	10	89.29	14	89.01	86.00	-4	823	-0.49%
2020/05/12	9	84.27	12	85.00	86.40	-3	711	-0.42%
2020/05/11	1	78.20	5	77.50	78.60	-4	622	-0.64%
2020/05/08	15	74.65	11	74.46	73.50	4	590	0.68%
2020/05/07	0	0.00	2	70.70	71.40	-2	580	-0.34%
2020/05/06	1	69.50	11	70.06	69.90	-10	583	-1.71%
2020/05/05	0	0.00	1	70.00	69.90	-1	584	-0.17%
2020/05/04	1	69.60	1	70.30	70.20	0	590	0.00%
2020/04/30	2	71.90	0	0.00	72.00	2	596	0.34%
2020/04/29	9	70.77	4	70.23	71.00	5	601	0.83%
2020/04/17	1	68.30	1	69.10	68.00	0	781	0.00%
2020/04/16	1	68.30	1	68.00	68.00	0	779	0.00%
2020/04/15	5	69.60	5	69.80	69.10	0	779	0.00%
2020/04/14	1	68.10	5	68.58	68.30	-4	780	-0.51%
2020/04/13	6	68.52	9	70.33	68.00	-3	797	-0.38%
2020/04/10	11	67.56	3	66.77	68.30	8	776	1.03%
2020/04/09	6	64.43	1	64.80	63.10	5	774	0.65%
2020/04/08	12	66.68	2	67.10	67.10	10	759	1.32%
2020/04/06	0	0.00	1	59.50	60.00	-1	772	-0.13%
2020/04/01	1	59.20	0	0.00	59.00	1	777	0.13%
2020/03/26	0	0.00	2	61.05	61.00	-2	781	-0.26%
2020/03/24	1	57.20	0	0.00	57.30	1	790	0.13%
2020/03/23	0	0.00	1	54.60	55.30	-1	795	-0.13%
2020/03/18	2	59.85	0	0.00	60.00	2	806	0.25%
2020/03/13	2	63.10	2	63.20	67.00	0	789	0.00%
2020/03/12	2	70.75	0	0.00	70.00	2	778	0.26%
2020/03/10	0	0.00	1	75.00	75.70	-1	763	-0.13%
2020/03/09	1	77.90	0	0.00	76.10	1	756	0.13%
2020/03/04	1	80.50	1	80.90	81.10	0	748	0.00%
2020/03/02	4	77.30	4	78.28	78.50	0	730	0.00%
2020/02/27	0	0.00	5	82.16	80.40	-5	723	-0.69%
2020/02/17	0	0.00	1	90.00	89.20	-1	695	-0.14%
2020/02/14	2	91.00	1	91.40	91.00	1	694	0.14%
2020/02/12	3	91.43	6	90.22	91.40	-3	686	-0.44%
2020/02/10	0	0.00	1	87.00	86.20	-1	670	-0.15%
2020/02/07	1	92.10	0	0.00	89.80	1	657	0.15%
2020/02/04	1	93.30	0	0.00	92.10	1	634	0.16%
2020/01/20	3	98.10	0	0.00	99.70	3	558	0.54%
2020/01/16	2	100.05	2	101.50	99.20	0	542	0.00%
2020/01/15	2	98.80	2	98.25	98.70	0	505	0.00%
2020/01/14	46	99.86	11	99.97	97.40	35	485	7.22%
2020/01/13	6	93.02	2	93.30	93.60	4	406	0.98%
2020/01/10	0	0.00	1	91.50	91.40	-1	391	-0.26%
2020/01/09	4	90.48	1	91.00	90.00	3	382	0.78%
2020/01/08	2	89.40	1	89.80	89.70	1	374	0.27%
2020/01/07	4	92.00	4	91.35	90.10	0	362	0.00%
2020/01/06	0	0.00	1	90.30	90.30	-1	335	-0.30%
2020/01/03	2	88.95	10	88.28	89.90	-8	322	-2.48%
2020/01/02	8	91.39	1	91.30	90.70	7	299	2.34%
2019/12/31	1	89.70	0	0.00	89.60	1	282	0.35%
2019/12/30	2	87.00	0	0.00	89.50	2	257	0.78%
2019/12/27	1	85.30	0	0.00	85.20	1	235	0.42%
2019/12/23	2	84.10	0	0.00	84.50	2	211	0.95%
2019/12/20	1	85.30	1	83.80	83.80	0	207	0.00%
2019/12/19	1	85.80	1	84.20	84.20	0	203	0.00%
2019/12/18	1	83.20	0	0.00	82.60	1	191	0.52%
2019/12/17	0	0.00	1	80.60	82.70	-1	184	-0.54%
2019/11/08	1	76.20	1	76.30	76.70	0	182	0.00%
2019/10/24	1	75.70	0	0.00	76.20	1	176	0.57%
2019/10/23	1	75.10	1	75.30	75.10	0	175	0.00%
2019/10/14	0	0.00	2	72.30	72.30	-2	163	-1.22%
2019/09/23	0	0.00	1	74.30	75.20	-1	206	-0.48%
2019/09/09	1	73.40	0	0.00	74.00	1	208	0.48%
2019/08/28	0	0.00	5	71.40	71.30	-5	221	-2.26%
2019/08/21	0	0.00	1	74.60	75.00	-1	203	-0.49%
2019/08/15	1	73.20	0	0.00	73.10	1	196	0.51%
2019/07/22	1	77.80	1	78.00	78.00	0	246	0.00%
2019/07/09	0	0.00	1	77.60	77.60	-1	249	-0.40%
2019/07/04	1	80.40	1	81.00	79.50	0	249	0.00%
2019/07/03	1	79.50	0	0.00	80.00	1	251	0.40%
2019/07/02	0	0.00	1	78.00	79.00	-1	241	-0.41%
2019/06/27	1	75.40	0	0.00	75.40	1	237	0.42%
2019/06/21	1	75.40	0	0.00	75.70	1	249	0.40%
2019/06/14	1	76.70	0	0.00	76.30	1	259	0.39%
2019/06/13	1	76.50	0	0.00	77.30	1	258	0.39%
2019/05/13	0	0.00	1	77.20	73.70	-1	346	-0.29%
2019/05/06	2	85.75	2	86.20	85.10	0	331	0.00%
2019/04/16	2	88.00	0	0.00	88.00	2	493	0.41%
2019/03/29	2	85.50	1	86.10	86.40	1	493	0.20%
2019/03/26	1	87.10	1	87.50	87.60	0	502	0.00%
2019/03/25	1	87.10	1	87.50	87.00	0	509	0.00%
2019/03/22	1	89.90	1	90.50	89.60	0	521	0.00%
2019/03/19	1	89.50	0	0.00	88.50	1	617	0.16%
2019/03/08	0	0.00	1	89.90	89.60	-1	667	-0.15%
2019/02/19	0	0.00	1	97.40	95.80	-1	696	-0.14%
2019/02/14	0	0.00	1	95.00	95.20	-1	685	-0.15%
2019/01/25	0	0.00	1	93.50	92.70	-1	667	-0.15%
2019/01/23	0	0.00	2	90.80	91.70	-2	654	-0.31%
2019/01/21	0	0.00	2	91.00	91.30	-2	648	-0.31%
2019/01/18	4	90.10	2	90.40	90.10	2	641	0.31%
2019/01/16	1	93.40	0	0.00	93.10	1	622	0.16%
2019/01/14	2	88.50	4	89.18	87.90	-2	580	-0.34%
2019/01/11	6	88.55	4	88.93	87.20	2	572	0.35%
2019/01/10	0	0.00	1	86.00	86.00	-1	547	-0.18%
2019/01/09	1	83.80	0	0.00	83.20	1	540	0.19%
2018/12/25	0	0.00	1	82.40	82.30	-1	567	-0.18%
2018/12/22	2	86.55	1	86.80	86.00	1	567	0.18%
2018/12/21	2	82.35	2	83.15	86.50	0	566	0.00%
2018/12/20	3	82.90	3	83.43	83.10	0	558	0.00%
2018/12/19	4	85.30	18	85.84	84.50	-14	555	-2.52%
2018/12/18	0	0.00	2	86.25	86.50	-2	552	-0.36%
2018/12/17	0	0.00	9	89.90	88.20	-9	546	-1.65%
2018/12/14	1	88.20	1	88.80	87.50	0	531	0.00%
2018/12/13	2	88.40	17	87.59	88.00	-15	512	-2.93%
2018/12/12	43	84.07	2	84.30	84.90	41	459	8.92%
2018/12/11	0	0.00	2	79.45	80.00	-2	434	-0.46%
2018/12/10	1	78.20	0	0.00	78.20	1	434	0.23%
2018/12/06	2	79.25	0	0.00	79.10	2	429	0.47%
2018/12/04	5	81.78	4	82.38	82.80	1	443	0.23%
2018/12/03	0	0.00	3	77.10	79.00	-3	437	-0.69%
2018/11/30	2	74.85	1	76.90	73.10	1	423	0.24%
2018/11/29	0	0.00	1	76.30	75.10	-1	398	-0.25%
2018/11/27	0	0.00	1	73.30	73.30	-1	393	-0.25%
2018/11/26	1	71.60	1	72.30	71.10	0	394	0.00%
2018/11/23	1	70.30	0	0.00	70.60	1	397	0.25%
2018/11/21	1	72.20	1	72.70	72.50	0	394	0.00%
2018/11/20	3	72.40	1	72.90	72.40	2	408	0.49%
2018/11/19	6	73.05	3	73.23	72.90	3	418	0.72%
2018/11/16	2	71.20	1	71.50	71.50	1	422	0.24%
2018/11/13	1	73.20	0	0.00	73.30	1	428	0.23%
2018/11/09	0	0.00	1	80.40	80.30	-1	427	-0.23%
2018/11/08	0	0.00	1	82.80	82.40	-1	433	-0.23%
2018/11/07	1	82.00	0	0.00	82.70	1	442	0.23%
2018/11/05	1	84.80	0	0.00	83.00	1	483	0.21%
2018/10/26	1	72.50	0	0.00	72.80	1	505	0.20%
2018/10/24	0	0.00	1	76.50	76.70	-1	507	-0.20%
2018/10/19	1	79.20	0	0.00	80.10	1	493	0.20%
2018/10/11	2	77.05	0	0.00	78.20	2	484	0.41%
2018/10/09	0	0.00	2	86.20	85.10	-2	470	-0.42%
2018/10/05	1	88.00	1	87.60	87.90	0	464	0.00%
2018/10/04	0	0.00	1	93.60	92.90	-1	453	-0.22%
2018/10/03	0	0.00	1	94.30	94.00	-1	449	-0.22%
2018/10/01	2	95.50	0	0.00	95.40	2	442	0.45%
2018/09/25	1	94.10	0	0.00	94.50	1	446	0.22%
2018/09/19	1	97.30	0	0.00	96.60	1	440	0.23%
2018/09/18	3	97.17	1	96.70	96.50	2	441	0.45%
2018/09/13	0	0.00	1	95.70	95.70	-1	433	-0.23%
2018/09/12	1	95.70	1	96.50	94.90	0	433	0.00%
2018/09/11	1	95.30	0	0.00	96.50	1	427	0.23%
2018/09/10	0	0.00	1	98.20	93.00	-1	419	-0.24%
2018/09/07	0	0.00	1	99.80	100.00	-1	400	-0.25%
2018/09/05	2	106.50	0	0.00	105.50	2	378	0.53%
2018/08/30	0	0.00	1	109.50	108.50	-1	378	-0.26%
2018/08/27	1	111.00	0	0.00	111.50	1	371	0.27%
2018/08/23	0	0.00	1	121.00	120.50	-1	349	-0.29%
2018/08/22	1	123.50	0	0.00	122.50	1	340	0.29%
2018/08/21	3	121.00	0	0.00	121.00	3	331	0.91%
2018/08/13	0	0.00	2	119.00	120.00	-2	287	-0.70%
2018/07/17	5	137.00	0	0.00	136.50	5	194	2.57%
2018/06/11	0	0.00	1	143.50	143.50	-1	277	-0.36%
2018/06/07	1	148.50	0	0.00	148.50	1	275	0.36%
2018/05/22	0	0.00	1	143.50	143.00	-1	301	-0.33%
2018/05/10	1	141.00	0	0.00	141.00	1	341	0.29%
2018/04/27	0	0.00	3	141.33	141.50	-3	335	-0.89%
2018/04/26	2	144.00	3	140.50	140.50	-1	333	-0.30%
2018/04/25	1	144.00	0	0.00	144.00	1	330	0.30%
2018/04/19	0	0.00	2	149.50	148.50	-2	328	-0.61%
2018/04/17	4	150.50	7	152.71	150.00	-3	319	-0.94%
2018/04/16	1	155.00	4	152.50	155.00	-3	310	-0.97%
2018/04/13	0	0.00	3	150.00	150.00	-3	308	-0.97%
2018/04/12	0	0.00	4	148.00	149.00	-4	308	-1.30%
2018/04/09	0	0.00	1	150.00	149.00	-1	314	-0.32%
2018/04/03	15	148.90	0	0.00	148.50	15	312	4.80%
2018/04/02	0	0.00	9	147.33	148.00	-9	306	-2.94%
2018/03/29	3	142.00	1	142.50	143.50	2	299	0.67%
2018/03/16	0	0.00	1	143.50	143.00	-1	309	-0.32%
2018/03/15	1	146.00	0	0.00	147.00	1	308	0.32%
2018/03/12	4	145.50	0	0.00	145.00	4	317	1.26%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/02/21	1	143.00	4	143.50	143.00	-3	324	-0.93%
2018/02/12	4	139.00	0	0.00	139.00	4	315	1.27%
2018/02/09	0	0.00	2	135.50	138.00	-2	320	-0.62%
2018/02/08	2	142.00	0	0.00	142.50	2	319	0.63%
2018/02/02	0	0.00	1	151.00	151.00	-1	321	-0.31%
2018/01/31	2	152.00	0	0.00	152.00	2	331	0.60%
2018/01/18	1	157.50	1	157.50	157.00	0	353	0.00%
2018/01/16	1	157.50	0	0.00	158.50	1	364	0.27%
2018/01/12	0	0.00	2	156.00	155.50	-2	367	-0.54%
2018/01/11	1	156.50	3	156.67	156.50	-2	371	-0.54%
2018/01/09	0	0.00	1	157.50	157.00	-1	382	-0.26%
2018/01/04	1	152.50	2	155.00	152.50	-1	396	-0.25%
2018/01/03	0	0.00	3	157.00	155.00	-3	400	-0.75%