胡連 (6279)-臺銀證券券商分點個股進出

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
155.5
漲跌
--
漲幅
0.00%
成交量
209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

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	156.00	155.50	-1	840	-0.12%
2024/04/30	3	156.33	0	0.00	155.50	3	840	0.36%
2024/04/29	0	0.00	3	154.67	155.50	-3	840	-0.36%
2024/04/26	1	152.00	0	0.00	152.00	1	839	0.12%
2024/04/24	0	0.00	1	152.00	151.50	-1	840	-0.12%
2024/04/22	1	148.50	0	0.00	150.00	1	851	0.12%
2024/04/19	4	149.12	0	0.00	148.50	4	846	0.47%
2024/04/18	0	151.00	0	0.00	151.00	0	837	0.00%
2024/04/17	1	151.00	4	151.75	152.00	-3	836	-0.36%
2024/04/16	1.3	150.46	0	0.00	149.50	1.3	836	0.15%
2024/04/15	1	154.00	0	0.00	154.00	1	827	0.12%
2024/04/12	2.1	155.00	0	0.00	154.50	2.1	821	0.26%
2024/04/11	1.2	156.70	0	0.00	157.00	1.2	814	0.14%
2024/04/10	5	160.40	0.5	160.50	160.50	4.5	801	0.56%
2024/04/09	8	160.81	1	161.00	160.50	7	798	0.88%
2024/04/08	15	164.83	4.1	165.99	164.50	10.9	779	1.40%
2024/04/03	0	0.00	3	170.33	169.50	-3	771	-0.39%
2024/04/02	2.8	172.86	3.2	172.88	169.00	-0.5	778	-0.06%
2024/04/01	6	172.33	1	171.00	170.00	5	760	0.66%
2024/03/29	0	0.00	1	167.50	167.50	-1	702	-0.14%
2024/03/28	0	0.00	3	166.00	165.50	-3	691	-0.44%
2024/03/27	0	0.00	2	162.50	163.00	-2	678	-0.29%
2024/03/26	3	161.17	4	163.75	161.00	-1	679	-0.15%
2024/03/25	5	162.10	1	162.00	161.50	4	670	0.60%
2024/03/21	1.1	161.57	2	163.50	163.00	-1	673	-0.14%
2024/03/20	1	162.50	1	164.00	161.50	0	674	0.00%
2024/03/19	2	162.27	0	0.00	163.00	2	671	0.30%
2024/03/18	1	166.50	2	166.50	166.00	-1	658	-0.15%
2024/03/15	1	163.06	0	0.00	163.00	1	655	0.16%
2024/03/14	3	165.67	0	0.00	164.50	3	654	0.46%
2024/03/13	0	0.00	1.1	170.95	170.50	-1.1	644	-0.16%
2024/03/12	0	163.00	6	167.25	167.00	-6	606	-0.99%
2024/03/11	1	159.51	3	160.00	160.00	-2	594	-0.34%
2024/03/08	0	164.00	0	0.00	161.00	0	598	0.00%
2024/03/07	0	168.50	3.2	168.46	168.50	-3.2	585	-0.55%
2024/03/06	0	0.00	4	170.00	169.50	-4	575	-0.70%
2024/03/05	0	0.00	2	167.25	167.50	-2	553	-0.36%
2024/03/04	5	166.60	4.2	166.95	166.50	0.8	543	0.14%
2024/03/01	3	166.83	1	167.50	167.50	2	536	0.37%
2024/02/29	1.5	167.66	2.2	167.01	167.50	-0.7	530	-0.13%
2024/02/27	6	156.25	1	159.50	159.50	5	458	1.09%
2024/02/26	1	157.50	3	158.00	157.50	-2	462	-0.43%
2024/02/23	5	157.00	1	157.00	156.50	4	463	0.86%
2024/02/22	1	158.00	0	0.00	159.00	1	469	0.21%
2024/02/21	1	158.50	0	0.00	159.00	1	468	0.21%
2024/02/20	1	157.00	0	0.00	157.00	1	470	0.21%
2024/02/19	0	160.00	0	0.00	160.50	0	471	0.00%
2024/02/16	0	0.00	7	157.71	159.00	-7	457	-1.53%
2024/02/15	0	0.00	11	152.45	154.50	-11	442	-2.48%
2024/02/02	1	150.51	1	151.50	151.00	0	454	0.01%
2024/02/01	1	150.50	0	0.00	150.50	1	482	0.21%
2024/01/31	10	150.50	0.1	152.00	150.00	9.9	508	1.95%
2024/01/30	1	151.00	1	152.50	151.50	0	524	0.00%
2024/01/29	2	152.00	0	0.00	152.00	2	538	0.37%
2024/01/26	6	151.92	0	0.00	151.50	6	542	1.11%
2024/01/25	5	152.50	0	0.00	152.00	5	559	0.89%
2024/01/23	6	152.33	0.1	153.50	152.50	5.9	581	1.01%
2024/01/22	4	153.38	0	0.00	153.00	4	596	0.67%
2024/01/19	1	153.50	0	0.00	154.00	1	604	0.17%
2024/01/18	2	154.25	0	0.00	154.50	2	606	0.33%
2024/01/17	0.1	154.00	14	155.86	156.00	-13.9	605	-2.29%
2024/01/16	13	152.35	2	153.00	152.50	11	597	1.84%
2024/01/15	1	152.50	0	0.00	152.50	1	596	0.17%
2024/01/12	2	152.50	0	0.00	151.50	2	606	0.33%
2024/01/10	0	0.00	0.1	154.00	152.50	-0.1	630	-0.02%
2024/01/09	4	155.88	1.1	158.59	154.50	2.9	633	0.46%
2024/01/08	0	0.00	2	159.50	158.00	-2	632	-0.32%
2024/01/05	0	0.00	3.1	159.80	158.50	-3.1	633	-0.49%
2024/01/04	1	157.00	0	157.50	157.00	1	628	0.15%
2024/01/03	0	0.00	1	159.00	158.50	-1	660	-0.15%
2024/01/02	1	157.50	0	0.00	158.00	1	678	0.15%
2023/12/29	2	158.25	1	159.00	159.00	1	766	0.13%
2023/12/28	0	0.00	7	157.50	158.50	-7	811	-0.86%
2023/12/27	0	0.00	2	155.25	155.00	-2	810	-0.25%
2023/12/26	0	0.00	2	155.00	154.50	-2	826	-0.24%
2023/12/22	2	154.50	1	156.00	154.00	1	832	0.12%
2023/12/21	0	154.50	12	153.79	155.50	-12	834	-1.44%
2023/12/20	1.1	155.43	5.2	155.85	154.00	-4.2	841	-0.50%
2023/12/19	5	153.20	0	0.00	152.00	5	840	0.59%
2023/12/18	5	155.10	0	0.00	154.50	5	841	0.59%
2023/12/15	7	156.14	4	157.38	155.50	3	842	0.36%
2023/12/14	0	0.00	1	155.00	156.00	-1	842	-0.12%
2023/12/12	4.2	155.11	0	0.00	154.50	4.2	859	0.49%
2023/12/11	2	155.75	3	156.83	156.00	-1	866	-0.12%
2023/12/08	7	156.93	0.1	157.00	156.00	7	877	0.79%
2023/12/07	0.1	158.50	4	158.87	158.50	-4	880	-0.45%
2023/12/06	3	156.01	0.3	156.50	156.50	2.8	884	0.31%
2023/12/05	1.3	156.58	0	0.00	157.50	1.3	909	0.14%
2023/12/04	5	158.60	0.1	159.00	158.50	4.9	909	0.54%
2023/12/01	0	160.00	0.4	159.73	161.50	-0.4	912	-0.04%
2023/11/30	1.5	160.58	0	0.00	160.50	1.5	910	0.17%
2023/11/29	0	161.00	0	0.00	161.00	0	913	0.00%
2023/11/28	0	160.50	0	0.00	160.50	0	910	0.00%
2023/11/27	4	160.00	3.1	159.04	158.50	0.9	908	0.10%
2023/11/24	0	0.00	1	159.50	158.00	-1	902	-0.11%
2023/11/20	0	158.00	0	0.00	157.00	0	894	0.00%
2023/11/17	0.1	157.50	0	0.00	157.00	0.1	897	0.01%
2023/11/16	0	0.00	2	157.00	157.00	-2	901	-0.22%
2023/11/15	1	153.50	0	0.00	153.50	1	899	0.11%
2023/11/14	2	155.00	0.3	156.50	154.50	1.7	900	0.19%
2023/11/13	0	0.00	1	156.50	156.50	-1	899	-0.11%
2023/11/10	0	157.50	0	0.00	156.00	0	897	0.00%
2023/11/09	2	153.78	2	156.25	157.50	0	888	0.00%
2023/11/08	1	155.50	1	157.00	156.50	0	871	0.00%
2023/11/06	0	0.00	2.1	151.51	152.50	-2.1	855	-0.24%
2023/11/02	0	0.00	2.4	147.50	147.00	-2.4	903	-0.27%
2023/11/01	0	0.00	9	141.22	142.00	-9	890	-1.01%
2023/10/31	4.5	139.34	1	143.00	138.00	3.5	895	0.39%
2023/10/30	3	143.00	0	0.00	142.50	3	901	0.33%
2023/10/27	7	148.14	0	0.00	147.00	7	906	0.77%
2023/10/25	0	0.00	2	153.75	153.50	-2	945	-0.21%
2023/10/23	1	151.00	0	0.00	149.00	1	992	0.10%
2023/10/20	1	150.00	0	0.00	149.50	1	1,007	0.10%
2023/10/18	0	0.00	1	153.00	152.00	-1	1,035	-0.10%
2023/10/17	0	0.00	0	154.50	154.00	0	1,039	0.00%
2023/10/16	0	0.00	0.2	154.50	153.00	-0.2	1,047	-0.02%
2023/10/13	2	154.50	0	0.00	154.00	2	1,056	0.19%
2023/10/12	0	0.00	1	154.00	154.50	-1	1,074	-0.09%
2023/10/11	0.2	151.50	0	0.00	151.00	0.2	1,081	0.02%
2023/10/06	1	157.00	1.1	157.91	158.00	-0.1	1,065	-0.01%
2023/10/05	3	159.83	3	163.33	158.00	0	1,054	0.00%
2023/10/04	3	157.17	5.2	157.19	158.00	-2.2	979	-0.22%
2023/10/03	1	153.00	0	0.00	153.00	1	939	0.11%
2023/10/02	2.2	152.04	10	152.40	153.50	-7.8	984	-0.79%
2023/09/27	4	148.00	3	149.00	148.00	1	1,023	0.10%
2023/09/26	2	151.25	0	0.00	149.00	2	1,084	0.18%
2023/09/25	0	0.00	4	151.25	151.50	-4	1,129	-0.35%
2023/09/22	0	0.00	3	149.17	149.00	-3	1,146	-0.26%
2023/09/21	1	148.00	1	150.50	147.50	0	1,159	0.00%
2023/09/20	2	148.25	2	150.50	149.00	0	1,173	0.00%
2023/09/19	3	150.00	3	151.50	149.50	0	1,207	0.00%
2023/09/18	2	149.50	2	150.75	149.50	0	1,220	0.00%
2023/09/15	13	148.27	2.2	148.50	149.50	10.8	1,271	0.85%
2023/09/14	3	153.00	1	153.50	152.50	2	1,339	0.15%
2023/09/13	1	151.50	1	153.00	153.50	0	1,438	0.00%
2023/09/12	1.1	151.55	3.1	151.84	150.50	-2	1,471	-0.13%
2023/09/11	4.1	148.68	1	149.00	149.00	3.1	1,520	0.20%
2023/09/08	1	152.00	1.2	154.08	150.00	-0.2	1,575	-0.01%
2023/09/07	0	0.00	1	149.99	149.50	-1	1,710	-0.06%
2023/09/06	0	0.00	2	149.00	148.50	-2	1,924	-0.10%
2023/09/05	1	146.50	0	0.00	147.50	1	2,088	0.05%
2023/09/04	2	143.00	4	145.50	146.50	-2	2,091	-0.10%
2023/09/01	2	142.76	0.2	143.50	143.50	1.8	2,093	0.09%
2023/08/31	0.1	144.50	2	144.00	144.50	-2	2,106	-0.09%
2023/08/30	1	141.00	4	142.00	141.50	-3	2,115	-0.14%
2023/08/29	0	0.00	2	140.25	140.00	-2	2,141	-0.09%
2023/08/28	6	138.92	1	138.00	137.50	5	2,160	0.23%
2023/08/24	0	0.00	5	143.30	143.50	-5	2,172	-0.23%
2023/08/23	1.1	141.55	0	0.00	141.50	1.1	2,187	0.05%
2023/08/22	2.1	147.71	1	145.51	146.50	1.1	2,190	0.05%
2023/08/21	0.1	148.00	0	0.00	146.00	0.1	2,192	0.00%
2023/08/17	0	0.00	1	148.50	148.50	-1	2,195	-0.05%
2023/08/15	0.1	144.50	0.1	144.50	147.00	0	2,208	0.00%
2023/08/14	1	144.00	0	0.00	143.50	1	2,216	0.05%
2023/08/11	3	147.02	8	148.94	147.00	-5	2,211	-0.23%
2023/08/10	0.5	150.00	2	148.75	148.50	-1.5	2,203	-0.07%
2023/08/09	3	148.00	20	147.00	147.00	-17	2,195	-0.77%
2023/08/08	5	151.40	43	151.67	150.00	-38	2,175	-1.75%
2023/08/07	0.1	156.50	0	0.00	156.50	0.1	2,140	0.00%
2023/08/02	0	0.00	1	157.50	153.00	-1	2,161	-0.05%
2023/08/01	6	158.83	6	160.25	158.00	0	2,141	0.00%
2023/07/31	5	158.00	3	160.17	158.00	2	2,123	0.09%
2023/07/28	13	158.54	3	159.83	158.50	10	2,109	0.47%
2023/07/27	1	158.50	3	158.50	158.50	-2	2,078	-0.10%
2023/07/26	8	155.38	1	156.00	154.50	7	2,048	0.34%
2023/07/25	1	155.50	3	156.50	155.50	-2	2,037	-0.10%
2023/07/24	6	151.42	7	152.86	153.00	-1	2,022	-0.05%
2023/07/21	2	152.75	2	155.00	155.00	0	2,011	0.00%
2023/07/20	1.2	157.50	1	157.50	158.50	0.2	2,007	0.01%
2023/07/19	4	159.88	0	0.00	156.50	4	1,990	0.20%
2023/07/18	3	161.50	0	0.00	160.50	3	1,993	0.15%
2023/07/17	5	164.50	5	163.50	163.50	0	1,985	0.00%
2023/07/13	1	162.00	5	162.90	162.00	-4	1,963	-0.20%
2023/07/12	2	161.25	1	164.00	161.00	1	1,955	0.05%
2023/07/11	3	161.50	4	163.00	162.50	-1	1,959	-0.05%
2023/07/10	1	161.00	6	162.08	161.50	-5	1,959	-0.26%
2023/07/07	11	161.55	2	160.00	160.50	9	1,987	0.45%
2023/07/06	6	169.67	2	169.25	167.50	4	1,943	0.21%
2023/07/05	6.1	169.01	11	168.59	168.50	-5	1,926	-0.26%
2023/07/04	5	169.80	0	0.00	167.00	5	1,906	0.26%
2023/07/03	7	169.29	15	169.37	169.00	-8	1,845	-0.43%
2023/06/30	0	0.00	3	166.50	166.50	-3	1,822	-0.16%
2023/06/29	0	0.00	2	166.50	167.00	-2	1,815	-0.11%
2023/06/28	4	164.13	5	164.90	164.00	-1	1,814	-0.06%
2023/06/27	10	166.40	0	0.00	165.00	10	1,834	0.55%
2023/06/26	4	166.88	4	167.75	167.00	0	1,857	0.00%
2023/06/21	9.1	170.38	6.2	170.65	169.50	2.9	1,870	0.16%
2023/06/20	25.1	167.58	1	168.50	167.50	24.1	1,874	1.29%
2023/06/19	9.1	170.63	15.2	173.14	175.50	-6.1	1,807	-0.34%
2023/06/16	10.2	168.82	0.4	166.50	167.00	9.8	1,705	0.57%
2023/06/15	9.4	171.96	4.3	170.55	171.00	5.1	1,657	0.31%
2023/06/14	1.1	172.09	2.1	173.02	172.50	-1	1,612	-0.06%
2023/06/13	4.1	172.41	13.1	174.33	174.00	-9.1	1,567	-0.58%
2023/06/12	2.4	167.15	20	168.27	167.00	-17.6	1,420	-1.24%
2023/06/09	69	159.12	19.1	158.93	161.00	49.9	1,220	4.09%
2023/06/08	1	150.00	0	0.00	148.50	1	1,064	0.09%
2023/06/07	3	148.00	3	149.00	149.00	0	1,086	0.00%
2023/06/06	3.2	148.47	11	147.50	147.50	-7.8	1,110	-0.70%
2023/06/05	5.1	150.49	0	0.00	149.50	5.1	1,115	0.46%
2023/06/02	16	149.41	1	150.50	149.50	15	1,164	1.29%
2023/06/01	5	148.50	0	0.00	148.00	5	1,149	0.43%
2023/05/31	0	0.00	1	147.50	146.50	-1	1,144	-0.09%
2023/05/30	2	146.75	1	147.00	147.00	1	1,139	0.09%
2023/05/29	2	145.00	3	146.67	146.00	-1	1,135	-0.09%
2023/05/25	0	0.00	1	143.00	144.00	-1	1,131	-0.09%
2023/05/23	0	145.50	2	145.25	144.00	-2	1,150	-0.17%
2023/05/22	0	0.00	3	143.67	143.00	-3	1,157	-0.26%
2023/05/19	5	142.60	0	0.00	142.00	5	1,173	0.43%
2023/05/18	1	143.50	6	142.50	144.00	-5	1,181	-0.42%
2023/05/17	4	139.88	2	141.25	140.50	2	1,195	0.17%
2023/05/16	2	140.50	0	0.00	140.50	2	1,202	0.17%
2023/05/15	1	142.00	1	142.00	141.00	0	1,210	0.00%
2023/05/12	1	141.00	1	141.50	141.00	0	1,225	0.00%
2023/05/11	1	140.00	0	0.00	140.00	1	1,244	0.08%
2023/05/10	0	0.00	11	143.05	142.00	-11	1,263	-0.87%
2023/05/09	12	141.17	31	139.60	141.50	-19	1,269	-1.50%
2023/05/05	0.1	140.50	0.1	140.50	139.50	0	1,349	0.00%
2023/05/03	0	0.00	3	138.67	138.50	-3	1,438	-0.21%
2023/04/27	2	133.50	3	135.50	134.50	-1	1,551	-0.06%
2023/04/26	0	132.50	16	131.91	135.00	-16	1,552	-1.03%
2023/04/25	8	135.38	0.1	136.00	133.00	7.9	1,547	0.51%
2023/04/24	0	140.00	0	0.00	139.00	0	1,532	0.00%
2023/04/21	12	140.29	1	143.00	139.00	11	1,536	0.72%
2023/04/20	1	142.50	1	143.50	142.50	0	1,539	0.00%
2023/04/19	0	0.00	1	146.00	143.00	-1	1,556	-0.06%
2023/04/18	1	147.00	1	145.50	145.00	0	1,556	0.00%
2023/04/17	1	146.50	2	146.75	147.50	-1	1,561	-0.06%
2023/04/14	1	147.00	1	146.50	146.50	0	1,569	0.00%
2023/04/13	0.1	145.50	0	0.00	145.00	0.1	1,577	0.00%
2023/04/12	1	147.50	3	147.50	147.50	-2	1,598	-0.13%
2023/04/11	1	144.50	18	143.50	144.50	-17	1,602	-1.06%
2023/04/10	6	143.17	0	0.00	142.50	6	1,632	0.37%
2023/04/07	0	0.00	5	144.60	144.00	-5	1,632	-0.31%
2023/04/06	0.1	143.00	0	0.00	142.50	0.1	1,627	0.01%
2023/03/31	8	142.88	35	145.03	142.50	-27	1,642	-1.64%
2023/03/30	34	143.47	0	0.00	142.00	34	1,643	2.07%
2023/03/29	1	143.50	5	142.80	143.50	-4	1,652	-0.24%
2023/03/28	8	141.31	0	0.00	141.50	8	1,664	0.48%
2023/03/27	14	143.79	0	0.00	144.00	14	1,639	0.85%
2023/03/24	32	148.64	2	148.25	148.00	30	1,622	1.85%
2023/03/23	2	140.75	6	145.50	146.00	-4	1,631	-0.25%
2023/03/22	0	0.00	6	148.92	148.00	-6	1,658	-0.36%
2023/03/21	1	147.00	0	0.00	146.50	1	1,698	0.06%
2023/03/20	1	146.50	2	147.00	147.00	-1	1,796	-0.06%
2023/03/17	4	146.00	3	147.00	146.00	1	1,862	0.05%
2023/03/16	1	143.00	0	0.00	143.50	1	1,878	0.05%
2023/03/15	1	148.00	0	0.00	146.50	1	1,891	0.05%
2023/03/14	4	145.38	2	145.00	145.00	2	1,903	0.11%
2023/03/13	4	147.25	2	149.50	148.00	2	1,932	0.10%
2023/03/10	4	151.00	0	0.00	149.50	4	1,985	0.20%
2023/03/09	5	154.30	108	153.94	154.00	-103	1,996	-5.16%	大賣/鉅額交易
2023/03/08	2	157.50	0	0.00	157.50	2	2,003	0.10%
2023/03/07	3	160.17	4	158.25	159.00	-1	2,009	-0.05%
2023/03/06	0	0.00	4	155.88	155.50	-4	1,987	-0.20%
2023/03/03	2	153.75	1.2	153.22	153.00	0.8	2,006	0.04%
2023/03/02	0.1	154.00	1	155.00	154.50	-1	2,041	-0.05%
2023/03/01	2.1	152.74	12	152.33	153.50	-10	2,072	-0.48%
2023/02/24	5	153.90	10	156.50	153.50	-5	2,105	-0.24%
2023/02/23	0	156.00	0	0.00	156.50	0	2,148	0.00%
2023/02/22	5	157.00	0	0.00	155.00	5	2,276	0.22%
2023/02/21	1	159.00	0	0.00	159.00	1	2,384	0.04%
2023/02/20	5	158.61	0	0.00	158.50	5	2,453	0.21%
2023/02/15	4	157.38	3	157.17	155.50	1	2,749	0.04%
2023/02/14	2	156.00	0	0.00	155.00	2	2,910	0.07%
2023/02/13	1	154.50	3	155.33	155.00	-2	2,964	-0.07%
2023/02/10	1	158.00	31	157.00	154.50	-30	2,979	-1.01%
2023/02/09	2	158.75	3	160.17	158.00	-1	2,982	-0.03%
2023/02/08	3	158.50	1	158.50	158.50	2	2,972	0.07%
2023/02/07	2	158.25	3	159.67	158.50	-1	2,968	-0.03%
2023/02/06	1	160.49	1	158.00	158.00	0	3,001	0.00%
2023/02/03	25	161.42	5	159.80	160.50	20	3,011	0.67%
2023/02/02	1	155.50	1	157.50	157.00	0	2,963	0.00%
2023/02/01	4	153.50	2	154.00	156.00	2	2,941	0.07%
2023/01/31	12	154.29	16.1	154.50	154.50	-4.1	2,923	-0.14%
2023/01/30	1	148.96	13	148.58	150.00	-12	2,889	-0.41%
2023/01/17	1	142.00	0	0.00	143.50	1	2,881	0.03%
2023/01/16	1	142.50	0	0.00	142.00	1	2,897	0.03%
2023/01/13	0	143.50	0	0.00	141.50	0	2,927	0.00%
2023/01/12	2	143.00	3	144.00	142.50	-1	2,963	-0.03%
2023/01/11	4	143.25	1	144.00	143.00	3	2,997	0.10%
2023/01/10	3	143.83	1	145.50	143.00	2	3,038	0.07%
2023/01/09	2	143.00	1	143.50	144.00	1	3,079	0.03%
2023/01/06	1	143.50	3	143.33	143.50	-2	3,152	-0.06%
2023/01/05	1.1	143.14	1	144.00	142.00	0.1	3,218	0.00%
2023/01/04	9	142.44	0	0.00	142.00	9	3,259	0.28%
2023/01/03	1	145.00	68	143.07	144.50	-67	3,316	-2.02%
2022/12/30	1	144.50	3	145.00	144.50	-2	3,348	-0.06%
2022/12/29	12	139.38	0	0.00	140.50	12	3,394	0.35%
2022/12/28	3	143.50	6	146.17	142.50	-3	3,414	-0.09%
2022/12/27	0	0.00	1	150.00	149.50	-1	3,470	-0.03%
2022/12/26	2	148.25	0	0.00	147.50	2	3,520	0.06%
2022/12/23	2	149.75	0	0.00	149.50	2	3,594	0.06%
2022/12/22	0	0.00	1	150.50	152.00	-1	3,687	-0.03%
2022/12/21	3	145.67	0	0.00	145.50	3	3,799	0.08%
2022/12/20	11	151.64	2	154.50	147.50	9	3,881	0.23%
2022/12/19	4	156.63	2	158.00	154.00	2	3,924	0.05%
2022/12/16	8	158.88	5	159.00	157.50	3	4,009	0.07%
2022/12/15	2	165.00	3	164.00	161.50	-1	4,035	-0.02%
2022/12/14	1	162.50	2	164.00	161.50	-1	4,039	-0.02%
2022/12/13	0	162.00	0	0.00	161.50	0	4,078	0.00%
2022/12/12	2	159.50	4	160.63	161.50	-2	4,189	-0.05%
2022/12/09	2	156.50	1	161.50	157.50	1	4,154	0.02%
2022/12/08	0	0.00	1	156.00	158.00	-1	4,230	-0.02%
2022/12/07	1	153.00	1	152.00	152.00	0	4,336	0.00%
2022/12/06	1	159.00	2	159.00	157.50	-1	4,560	-0.02%
2022/12/05	10	162.00	0.6	161.00	161.00	9.4	4,679	0.20%
2022/12/02	11.6	160.39	13.1	156.88	160.50	-1.5	4,656	-0.03%
2022/12/01	11	156.95	11	157.64	156.00	0	4,606	0.00%
2022/11/30	11	155.45	11	156.05	155.50	0	4,587	0.00%
2022/11/29	1	153.00	1	153.50	153.50	0	4,573	0.00%
2022/11/28	3	154.33	2	155.75	156.00	1	4,577	0.02%
2022/11/25	1	155.00	1	156.00	154.00	0	4,636	0.00%
2022/11/24	3	154.50	1	156.00	154.00	2	4,728	0.04%
2022/11/23	1	154.50	2	154.00	153.50	-1	4,720	-0.02%
2022/11/22	4	151.50	1	152.00	152.50	3	4,731	0.06%
2022/11/21	2	154.00	1.1	153.73	152.00	0.9	4,754	0.02%
2022/11/18	2	156.75	15.1	155.61	155.00	-13.1	4,805	-0.27%
2022/11/17	4	150.63	13.2	148.68	153.50	-9.2	4,759	-0.19%
2022/11/16	3	144.83	12	145.00	145.50	-9	4,683	-0.19%
2022/11/15	15.2	141.73	2	142.50	143.00	13.2	4,668	0.28%
2022/11/14	7	143.43	10	143.85	145.00	-3	4,653	-0.06%
2022/11/11	21.2	145.16	48.1	147.11	143.00	-26.9	4,581	-0.59%
2022/11/10	9.1	151.27	4	162.63	149.50	5.1	4,423	0.11%
2022/11/09	4	160.25	0	0.00	156.50	4	4,272	0.09%
2022/11/08	1	157.50	1	158.50	157.00	0	4,235	0.00%
2022/11/04	2	154.50	1	155.00	155.50	1	4,440	0.02%
2022/11/03	2	155.00	4.1	154.25	155.00	-2.1	4,460	-0.05%
2022/11/02	3	152.33	3	153.67	154.50	0	4,608	0.00%
2022/11/01	1.1	148.45	1	152.00	152.00	0.1	4,708	0.00%
2022/10/31	0	0.00	13	144.46	146.00	-13	4,686	-0.28%
2022/10/28	12	142.17	1	140.50	140.50	11	4,707	0.23%
2022/10/27	1	141.50	5	145.00	146.00	-4	4,721	-0.08%
2022/10/26	0	0.00	0	140.90	140.50	0	4,732	0.00%
2022/10/25	5	143.40	2	147.25	142.50	3	4,700	0.06%
2022/10/24	2	147.75	1	151.50	147.00	1	4,710	0.02%
2022/10/21	3	147.00	0	0.00	147.00	3	4,803	0.06%
2022/10/20	0.1	153.00	0	0.00	151.00	0.1	4,895	0.00%
2022/10/19	0	0.00	1	155.50	153.50	-1	4,870	-0.02%
2022/10/18	2	151.00	0	0.00	152.50	2	4,886	0.04%
2022/10/17	2	145.75	7	150.43	152.50	-5	4,892	-0.10%
2022/10/14	13	154.58	5.1	156.48	151.00	8	4,894	0.16%
2022/10/13	2	160.25	1	153.50	153.50	1	4,892	0.02%
2022/10/12	2	165.78	1	166.50	165.50	1	4,911	0.02%
2022/10/11	2	170.50	1	176.50	168.00	1	5,023	0.02%
2022/10/07	47	176.07	1	177.00	175.50	46	5,098	0.90%
2022/10/06	86	174.77	19	174.08	176.00	67	5,171	1.29%
2022/10/05	11	171.77	3	173.67	169.00	8	5,316	0.15%
2022/10/04	8	173.38	3	176.00	173.50	5	5,496	0.09%
2022/10/03	0	0.00	6	170.17	171.00	-6	5,563	-0.11%
2022/09/30	10	163.10	1	164.50	166.50	9	5,865	0.15%
2022/09/29	0	0.00	5	168.90	168.00	-5	5,992	-0.08%
2022/09/28	6	164.58	5	164.70	159.50	1	5,920	0.02%
2022/09/27	2	169.50	8.2	168.59	165.50	-6.2	5,818	-0.11%
2022/09/26	2.2	169.05	0	0.00	166.00	2.2	5,764	0.04%
2022/09/23	11	177.05	4	182.75	173.00	7	5,737	0.12%
2022/09/22	24	181.65	4	180.00	181.00	20	5,659	0.35%
2022/09/21	3	177.17	3	175.83	178.00	0	5,601	0.00%
2022/09/20	3	177.83	2	179.76	178.00	1	5,585	0.02%
2022/09/19	5	175.90	11	178.00	179.50	-6	5,479	-0.11%
2022/09/16	2	171.75	2	174.25	172.50	0	5,348	0.00%
2022/09/15	16	175.31	4.1	174.52	172.00	11.9	5,335	0.22%
2022/09/14	4.1	177.77	4	179.87	181.50	0.1	5,220	0.00%
2022/09/13	4	175.02	10	177.85	177.00	-6	5,125	-0.12%
2022/09/12	0	0.00	9	167.00	167.00	-9	4,977	-0.18%
2022/09/08	1	160.00	3	159.33	158.00	-2	4,894	-0.04%
2022/09/07	2	156.50	2	157.00	158.00	0	4,884	0.00%
2022/09/06	1	154.00	8	155.44	155.00	-7	4,881	-0.14%
2022/09/05	3	157.50	1	158.00	156.50	2	4,868	0.04%
2022/09/02	3	162.17	0	0.00	159.00	3	4,847	0.06%
2022/09/01	6	163.58	85.9	161.13	160.00	-79.9	4,838	-1.65%
2022/08/31	4.3	163.72	4.1	164.73	166.00	0.2	4,761	0.00%
2022/08/30	8.1	159.67	1	161.00	160.50	7.1	4,645	0.15%
2022/08/29	3.6	155.50	5.1	156.81	157.00	-1.5	4,616	-0.03%
2022/08/26	3.1	159.32	2	161.50	157.50	1.1	4,581	0.02%
2022/08/25	5.1	162.13	10	160.40	162.00	-4.9	4,551	-0.11%
2022/08/24	3	157.33	3	158.50	154.00	0	4,485	0.00%
2022/08/23	2	152.50	6	153.42	153.50	-4	4,402	-0.09%
2022/08/22	6	151.67	2	156.00	148.50	4	4,371	0.09%
2022/08/19	6	154.08	4	154.99	154.50	2	4,350	0.05%
2022/08/18	3	145.67	3	148.83	148.50	0	4,297	0.00%
2022/08/17	0	0.00	1	147.50	146.00	-1	4,302	-0.02%
2022/08/16	7	146.64	0	150.00	146.50	7	4,301	0.16%
2022/08/15	5	147.70	0	0.00	148.00	5	4,279	0.12%
2022/08/12	6	146.59	7	147.57	148.00	-1	4,306	-0.02%
2022/08/11	15	150.39	14	149.25	145.50	1	4,257	0.02%
2022/08/10	3	159.33	3	160.50	157.00	0	4,070	0.00%
2022/08/09	11	162.91	9	162.67	160.00	2	4,052	0.05%
2022/08/08	7	160.50	10	159.10	163.50	-3	3,884	-0.08%
2022/08/05	6	153.17	2.5	154.68	155.00	3.5	3,739	0.09%
2022/08/04	1	151.00	1	149.00	151.00	0	3,714	0.00%
2022/08/03	1	151.93	1	149.50	149.50	0	3,674	0.00%
2022/08/02	0	0.00	1.6	150.35	154.00	-1.6	3,640	-0.04%
2022/08/01	0	149.00	0	0.00	152.50	0	3,604	0.00%
2022/07/28	4	151.75	2	155.50	149.50	2	3,544	0.06%
2022/07/27	0	0.00	5.6	154.51	156.50	-5.6	3,435	-0.16%
2022/07/26	0	147.00	0	0.00	147.00	0	3,316	0.00%
2022/07/25	0.3	150.00	0	150.50	151.00	0.2	3,297	0.01%
2022/07/22	2.6	149.83	0.1	150.50	145.50	2.6	3,239	0.08%
2022/07/21	3.1	148.13	2	148.00	149.00	1.1	3,191	0.03%
2022/07/20	103	150.60	3	152.00	150.50	100	3,130	3.19%	大買/
2022/07/19	53	146.37	2	146.00	146.00	51	3,039	1.68%
2022/07/18	4	149.00	5	146.30	151.00	-1	2,947	-0.03%
2022/07/15	7	151.14	5	150.60	148.00	2	2,779	0.07%
2022/07/14	11	156.32	11	156.09	156.50	0	2,634	0.00%
2022/07/13	5	158.10	8	158.31	153.50	-3	2,511	-0.12%
2022/07/12	13	150.65	13.8	150.98	151.00	-0.8	2,290	-0.03%
2022/07/11	15.6	149.58	10	150.10	150.00	5.6	2,051	0.27%
2022/07/08	8	146.81	38.3	145.99	147.00	-30.3	1,886	-1.61%
2022/07/07	1	135.00	17	138.50	141.00	-16	1,525	-1.05%
2022/07/06	4	123.25	4	128.50	128.50	0	1,323	0.00%
2022/07/05	1	125.00	2	128.00	126.50	-1	1,293	-0.08%
2022/07/04	1	125.50	1	127.00	128.50	0	1,267	0.00%
2022/06/30	0	0.00	1	126.50	126.00	-1	1,203	-0.08%
2022/06/28	11	131.05	1	131.00	130.50	10	1,196	0.84%
2022/06/27	0	0.00	1.2	132.26	132.50	-1.2	1,231	-0.10%
2022/06/24	23	133.35	22	132.07	130.00	1	1,232	0.08%
2022/06/23	0.2	130.00	0	0.00	131.50	0.2	1,194	0.02%
2022/06/21	0	0.00	11	121.50	125.50	-11	1,112	-0.99%
2022/06/20	11	122.00	30	121.67	121.50	-19	1,071	-1.77%
2022/06/17	7	133.57	9	132.33	134.50	-2	961	-0.21%
2022/06/16	1	129.50	0	0.00	128.00	1	894	0.11%
2022/06/15	0	0.00	1	130.50	131.00	-1	875	-0.11%
2022/06/14	1	128.50	1.1	127.00	131.00	-0.1	861	-0.01%
2022/06/13	7	128.50	0	0.00	128.50	7	855	0.82%
2022/06/10	7	131.43	0	0.00	132.00	7	852	0.82%
2022/06/09	9	130.06	3	129.33	130.50	6	832	0.72%
2022/06/08	2	126.50	0	0.00	126.00	2	810	0.25%
2022/06/07	10	128.25	2	129.00	127.00	8	803	1.00%
2022/06/06	5	126.20	0	0.00	125.50	5	793	0.63%
2022/06/02	1.1	130.95	2	132.00	131.00	-0.9	790	-0.11%
2022/06/01	0	0.00	2	129.75	129.50	-2	765	-0.26%
2022/05/30	0	0.00	2	126.50	127.00	-2	711	-0.28%
2022/05/27	1	125.50	1	124.50	125.00	0	694	0.00%
2022/05/26	0	0.00	2	121.25	121.50	-2	648	-0.31%
2022/05/25	1	121.00	1	122.50	120.50	0	636	0.00%
2022/05/24	1	117.00	1	119.00	117.50	0	608	0.00%
2022/05/23	1	118.00	0	0.00	117.50	1	593	0.17%
2022/05/20	4	120.38	6	119.58	117.00	-2	585	-0.34%
2022/05/19	1	116.00	0	0.00	114.50	1	531	0.19%
2022/05/18	1	114.00	0.2	112.50	114.00	0.8	527	0.15%
2022/05/17	0.2	115.00	3	112.17	113.50	-2.8	519	-0.54%
2022/05/16	2	107.75	0	0.00	107.50	2	510	0.39%
2022/05/13	0	0.00	5	109.20	110.00	-5	510	-0.98%
2022/05/12	0	0.00	1	107.50	105.00	-1	511	-0.20%
2022/05/11	0	0.00	7	107.00	106.50	-7	513	-1.36%
2022/05/06	0	0.00	1	105.50	106.00	-1	506	-0.20%
2022/05/05	4	108.50	2	110.00	108.50	2	511	0.39%
2022/05/04	0	0.00	6	107.08	108.00	-6	511	-1.17%
2022/05/03	5	102.70	0	0.00	102.50	5	508	0.98%
2022/04/29	1	104.50	0	0.00	104.00	1	507	0.20%
2022/04/28	1	105.00	0	0.00	104.50	1	513	0.19%
2022/04/26	1	108.00	0	0.00	106.00	1	510	0.20%
2022/04/25	0	0.00	4	107.50	108.00	-4	511	-0.78%
2022/04/21	1	114.50	0	0.00	114.50	1	516	0.19%
2022/04/20	3	114.17	2	114.50	115.00	1	532	0.19%
2022/04/15	0	0.00	2	115.50	115.50	-2	561	-0.36%
2022/04/13	1	117.00	0	0.00	117.50	1	591	0.17%
2022/04/12	1	119.00	0	0.00	116.50	1	606	0.16%
2022/04/08	7	121.36	1	122.00	121.50	6	604	0.99%
2022/04/07	0	0.00	11	127.09	122.50	-11	601	-1.83%
2022/04/06	1	123.50	0	0.00	122.50	1	587	0.17%
2022/04/01	1	124.50	1	126.00	124.50	0	640	0.00%
2022/03/31	6	124.42	0	0.00	123.50	6	707	0.85%
2022/03/30	45	128.22	45	129.49	128.50	0	704	0.00%
2022/03/29	2	122.50	2	124.00	125.00	0	676	0.00%
2022/03/21	0	0.00	2.5	118.94	118.50	-2.5	804	-0.31%
2022/03/17	1	116.00	6	117.42	119.00	-5	834	-0.60%
2022/03/15	1	113.50	0	0.00	113.50	1	843	0.12%
2022/03/11	0	0.00	0	118.00	119.50	0	874	0.00%
2022/03/09	0	0.00	1	117.00	116.50	-1	888	-0.11%
2022/03/08	0	0.00	1	114.00	113.50	-1	890	-0.11%
2022/03/03	1	124.50	1	125.00	125.50	0	924	0.00%
2022/02/23	0	0.00	2	128.25	128.50	-2	960	-0.21%
2022/02/22	41	124.99	39	123.65	123.50	2	965	0.21%
2022/02/21	1	125.00	2	127.25	127.50	-1	970	-0.10%
2022/02/18	4	124.63	2	126.00	125.50	2	993	0.20%
2022/02/15	2	127.00	1	127.50	126.00	1	1,158	0.09%
2022/02/14	3	126.67	2	127.00	127.50	1	1,200	0.08%
2022/02/11	3	129.50	1	129.50	130.00	2	1,241	0.16%
2022/02/10	0	0.00	1	134.00	132.00	-1	1,251	-0.08%
2022/02/09	0	0.00	3	132.00	132.50	-3	1,274	-0.24%
2022/02/08	2	130.50	3	130.33	130.50	-1	1,295	-0.08%
2022/02/07	0.1	129.00	0	0.00	129.50	0.1	1,303	0.01%
2022/01/20	1	129.50	0	0.00	130.00	1	1,425	0.07%
2022/01/19	4	129.88	2	130.00	130.00	2	1,462	0.14%
2022/01/18	4	131.63	0	0.00	131.50	4	1,526	0.26%
2022/01/14	36	130.50	36	130.11	130.00	0	1,598	0.00%
2022/01/13	0	0.00	2	132.00	131.00	-2	1,599	-0.13%
2022/01/12	3	135.33	0	0.00	135.50	3	1,620	0.19%
2022/01/11	3.4	138.79	0	0.00	136.00	3.4	1,656	0.21%
2022/01/10	1	139.00	2	137.00	139.00	-1	1,640	-0.06%
2022/01/04	0	0.00	1	139.50	140.50	-1	1,600	-0.06%
2022/01/03	11	139.14	0	0.00	140.50	11	1,598	0.69%
2021/12/30	16	140.47	0	0.00	140.00	16	1,592	1.00%
2021/12/29	1	140.00	2	140.50	141.00	-1	1,589	-0.06%
2021/12/28	7	142.29	3	145.67	140.50	4	1,578	0.25%
2021/12/27	0	0.00	3.3	144.55	142.50	-3.3	1,527	-0.22%
2021/12/24	2	139.50	0	0.00	138.00	2	1,461	0.14%
2021/12/23	1	140.00	1.2	139.09	137.50	-0.2	1,444	-0.01%
2021/12/22	1	139.50	2	139.75	140.00	-1	1,422	-0.07%
2021/12/21	1	140.00	5	141.50	140.00	-4	1,415	-0.28%
2021/12/17	1	137.00	0	0.00	138.50	1	1,375	0.07%
2021/12/16	2	139.75	13	138.58	141.00	-11	1,423	-0.77%
2021/12/15	0	0.00	4	135.13	133.00	-4	1,378	-0.29%
2021/12/14	4	131.88	0	0.00	134.00	4	1,371	0.29%
2021/12/13	0	0.00	1	137.50	134.00	-1	1,364	-0.07%
2021/12/09	0	0.00	1	133.51	134.50	-1	1,345	-0.08%
2021/12/08	1	137.00	16	135.16	137.00	-15	1,335	-1.12%
2021/12/07	1	132.00	5	131.80	132.00	-4	1,310	-0.31%
2021/12/06	11	129.45	0	0.00	129.00	11	1,314	0.84%
2021/12/02	4	131.75	1	135.00	131.00	3	1,313	0.23%
2021/12/01	4	132.63	1	132.00	133.00	3	1,311	0.23%
2021/11/30	5	133.50	8	135.06	134.00	-3	1,310	-0.23%
2021/11/29	0	0.00	7	130.21	129.50	-7	1,282	-0.55%
2021/11/26	4	128.00	0	0.00	126.00	4	1,269	0.32%
2021/11/25	7	130.71	1	132.00	130.00	6	1,257	0.48%
2021/11/24	1	132.00	2	133.00	132.00	-1	1,256	-0.08%
2021/11/23	5	131.10	1.1	133.95	129.50	3.9	1,253	0.31%
2021/11/22	3	133.33	0	0.00	132.50	3	1,243	0.24%
2021/11/19	7	134.57	0	0.00	133.50	7	1,248	0.56%
2021/11/18	0.9	136.50	1	134.50	134.50	-0.1	1,247	-0.01%
2021/11/17	6	136.50	2	137.75	136.00	4	1,240	0.32%
2021/11/16	4	140.25	0	0.00	138.50	4	1,219	0.33%
2021/11/15	0	0.00	8.1	140.01	141.50	-8.1	1,189	-0.68%
2021/11/12	13	139.77	5	138.70	136.50	8	1,154	0.69%
2021/11/11	2	136.00	4	136.63	134.00	-2	1,063	-0.19%
2021/11/10	0	0.00	8	132.25	135.00	-8	1,032	-0.78%
2021/11/09	2	128.00	10	129.45	128.00	-8	997	-0.80%
2021/11/08	18	125.92	5	125.90	126.00	13	988	1.32%
2021/11/05	1	132.00	4	130.88	132.00	-3	969	-0.31%
2021/11/04	7	128.14	5	130.30	128.50	2	961	0.21%
2021/11/03	2	125.50	5	128.30	128.00	-3	961	-0.31%
2021/11/02	7	128.57	1.2	129.42	128.50	5.8	943	0.61%
2021/11/01	2	133.25	0.2	131.00	134.00	1.8	912	0.20%
2021/10/29	5	135.50	4.2	134.06	134.00	0.8	893	0.09%
2021/10/28	3	136.67	4	134.75	132.50	-1	871	-0.11%
2021/10/27	1	134.00	3	134.34	135.00	-2	841	-0.24%
2021/10/26	7.2	133.21	4.1	134.15	129.00	3.1	816	0.38%
2021/10/25	2.2	129.73	2	127.75	131.00	0.2	762	0.03%
2021/10/22	2	122.00	1	123.00	122.00	1	734	0.14%
2021/10/21	3	122.17	6	121.92	121.50	-3	748	-0.40%
2021/10/20	3.3	120.27	4	122.13	123.00	-0.7	756	-0.09%
2021/10/19	6	119.33	16	117.16	121.00	-10	752	-1.33%
2021/10/12	1	107.00	0	0.00	107.00	1	822	0.12%
2021/10/08	2	111.00	1	112.50	112.00	1	842	0.12%
2021/10/07	1	111.00	4	110.50	111.00	-3	871	-0.34%
2021/10/04	1.1	111.06	1	110.50	110.00	0.1	1,077	0.01%
2021/10/01	0	0.00	1	111.50	111.50	-1	1,159	-0.09%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/29	9	113.83	8	113.88	113.00	1	1,279	0.08%
2021/09/28	2	117.75	1	117.00	117.00	1	1,396	0.07%
2021/09/27	4	120.25	2	120.50	120.00	2	1,461	0.14%
2021/09/24	2	124.75	0	0.00	125.00	2	1,497	0.13%
2021/09/23	10	124.05	5	124.50	124.50	5	1,555	0.32%
2021/09/22	0	0.00	4	115.63	117.00	-4	1,543	-0.26%
2021/09/17	0	0.00	2	115.00	114.50	-2	1,605	-0.12%
2021/09/16	1	115.00	1	114.00	114.00	0	1,699	0.00%
2021/09/15	0	0.00	8	114.63	115.00	-8	1,836	-0.44%
2021/09/14	2	113.00	2	114.00	113.50	0	1,967	0.00%
2021/09/13	5	112.10	0	0.00	112.00	5	1,994	0.25%
2021/09/10	3	114.17	0	0.00	115.00	3	1,997	0.15%
2021/09/09	0	0.00	5	113.80	116.00	-5	2,001	-0.25%
2021/09/08	1	109.50	0	0.00	109.00	1	2,000	0.05%
2021/09/07	3	113.50	1	113.50	113.50	2	1,992	0.10%
2021/09/06	0	0.00	1	117.00	115.00	-1	1,993	-0.05%
2021/09/03	2	117.50	1	117.00	117.00	1	1,992	0.05%
2021/09/02	0	0.00	20	119.00	118.50	-20	1,992	-1.00%
2021/08/31	1	117.00	0	0.00	118.00	1	2,002	0.05%
2021/08/30	5	118.90	0	0.00	118.00	5	2,002	0.25%
2021/08/27	0	0.00	1	119.50	119.50	-1	2,001	-0.05%
2021/08/25	0	0.00	1	122.00	120.00	-1	1,997	-0.05%
2021/08/24	0	0.00	10	123.00	121.00	-10	1,990	-0.50%
2021/08/23	0	0.00	2	121.75	121.50	-2	1,985	-0.10%
2021/08/20	0	0.00	1	118.50	118.00	-1	1,982	-0.05%
2021/08/19	1	116.50	0	0.00	117.00	1	1,980	0.05%
2021/08/18	2	117.75	1	119.50	120.00	1	1,976	0.05%
2021/08/17	2	119.75	0	0.00	117.00	2	1,970	0.10%
2021/08/16	2	120.50	7	120.36	120.50	-5	1,968	-0.25%
2021/08/13	4	121.25	0	0.00	120.50	4	1,955	0.20%
2021/08/12	0	0.00	3	127.17	127.00	-3	1,944	-0.15%
2021/08/10	7	127.29	3	130.33	129.00	4	1,941	0.21%
2021/08/09	5	131.80	0	0.00	130.00	5	1,941	0.26%
2021/08/06	2	135.25	0	0.00	135.50	2	1,940	0.10%
2021/08/04	2	135.25	1	135.50	135.00	1	1,971	0.05%
2021/08/02	0	0.00	1	136.00	138.00	-1	1,988	-0.05%
2021/07/30	1	140.00	0	0.00	135.50	1	1,985	0.05%
2021/07/28	3	135.00	0	0.00	136.00	3	1,968	0.15%
2021/07/27	2	146.25	3	141.00	140.00	-1	1,954	-0.05%
2021/07/26	0	0.00	1	145.50	146.50	-1	1,948	-0.05%
2021/07/23	7	147.43	3	147.00	145.00	4	1,932	0.21%
2021/07/22	2	145.75	1	144.53	146.00	1	1,905	0.05%
2021/07/21	0	0.00	1	143.00	142.00	-1	1,877	-0.05%
2021/07/20	4	142.88	3	144.00	142.00	1	1,855	0.05%
2021/07/19	2	145.50	2	146.25	145.00	0	1,834	0.00%
2021/07/16	2	145.25	2	147.00	146.50	0	1,824	0.00%
2021/07/15	1	144.00	1	144.50	144.50	0	1,806	0.00%
2021/07/14	1	140.50	14	143.14	142.00	-13	1,785	-0.73%
2021/07/13	19	146.11	3	144.50	141.00	16	1,760	0.91%
2021/07/12	7	147.07	14	146.46	150.00	-7	1,699	-0.41%
2021/07/09	3	142.83	22	142.48	144.50	-19	1,611	-1.18%
2021/07/08	3	144.33	1	143.00	141.50	2	1,566	0.13%
2021/07/07	32	143.78	6	143.33	144.00	26	1,485	1.75%
2021/07/06	11.1	139.91	4.1	141.72	139.00	7	1,430	0.49%
2021/07/05	6.2	139.89	8	139.00	144.00	-1.8	1,413	-0.13%
2021/07/02	5	135.00	4	136.00	139.00	1	1,304	0.08%
2021/07/01	21	135.00	0	0.00	129.50	21	1,255	1.67%
2021/06/30	2	131.75	1	134.00	134.00	1	1,249	0.08%
2021/06/29	0	0.00	5	131.30	134.00	-5	1,209	-0.41%
2021/06/28	4	132.13	1	132.50	131.50	3	1,178	0.25%
2021/06/25	3	130.17	3.1	129.02	129.00	-0.1	1,177	0.00%
2021/06/24	11	126.82	8	126.38	126.50	3	1,197	0.25%
2021/06/23	3	122.67	9	123.22	127.50	-6	1,063	-0.56%
2021/06/22	2	116.50	3.4	115.82	116.00	-1.4	935	-0.15%
2021/06/21	1	111.00	1	112.00	112.50	0	909	0.00%
2021/06/18	1	112.50	0	0.00	111.00	1	906	0.11%
2021/06/17	0	0.00	1	112.00	112.50	-1	904	-0.11%
2021/06/16	3	110.50	0	0.00	109.50	3	924	0.32%
2021/06/15	0.2	110.50	0	0.00	110.50	0.2	931	0.02%
2021/06/11	1	109.50	0	0.00	109.50	1	944	0.11%
2021/06/10	2	110.25	0	0.00	110.00	2	949	0.21%
2021/06/09	0	0.00	2	109.75	109.00	-2	955	-0.21%
2021/06/08	0	0.00	1	107.50	107.50	-1	947	-0.11%
2021/06/07	1	105.50	0	0.00	106.00	1	950	0.11%
2021/06/04	0	0.00	1	106.50	106.50	-1	954	-0.10%
2021/06/03	1	105.50	0	0.00	104.50	1	963	0.10%
2021/06/01	0	0.00	1	107.00	107.50	-1	975	-0.10%
2021/05/28	1	103.00	0	0.00	104.00	1	983	0.10%
2021/05/26	1	102.00	1	103.50	102.50	0	1,001	0.00%
2021/05/24	0	0.00	1	101.50	103.00	-1	1,029	-0.10%
2021/05/21	1	99.40	0	0.00	99.50	1	1,057	0.09%
2021/05/20	0	0.00	2	99.15	98.30	-2	1,079	-0.19%
2021/05/19	0	0.00	1	99.70	98.60	-1	1,094	-0.09%
2021/05/18	1.1	97.94	1	95.70	97.90	0.1	1,110	0.01%
2021/05/17	1.1	92.20	0	0.00	92.20	1.1	1,123	0.09%
2021/05/14	1	101.50	1	102.00	99.30	0	1,119	0.00%
2021/05/13	1	103.50	0	0.00	103.50	1	1,118	0.09%
2021/05/12	2.2	103.15	3	108.50	106.50	-0.8	1,129	-0.07%
2021/05/10	0	0.00	1	110.00	109.00	-1	1,129	-0.09%
2021/05/07	1	102.50	5	102.60	106.00	-4	1,189	-0.34%
2021/05/06	5	99.98	1	101.00	100.50	4	1,260	0.32%
2021/05/05	1	100.00	4	100.88	100.50	-3	1,425	-0.21%
2021/05/04	2	103.00	104	100.56	101.50	-102	1,549	-6.58%	大賣/鉅額交易
2021/05/03	3	108.00	0	0.00	107.00	3	1,551	0.19%
2021/04/29	2	114.00	0	0.00	113.00	2	1,568	0.13%
2021/04/26	0	0.00	1	114.50	114.50	-1	2,274	-0.04%
2021/04/22	2	114.25	0	0.00	113.50	2	2,565	0.08%
2021/04/21	0	0.00	2	118.00	116.50	-2	2,587	-0.08%
2021/04/19	0	0.00	1	115.00	115.00	-1	2,614	-0.04%
2021/04/16	1	115.50	0	0.00	116.00	1	2,639	0.04%
2021/04/15	0	0.00	1	114.50	115.00	-1	2,805	-0.04%
2021/04/14	3	115.00	2	113.75	114.50	1	2,882	0.03%
2021/04/13	1	117.00	0	0.00	114.50	1	2,912	0.03%
2021/04/12	5	116.50	1	117.50	116.00	4	2,958	0.14%
2021/04/09	6	119.67	0	0.00	118.50	6	3,044	0.20%
2021/04/07	1	121.00	0	0.00	122.00	1	3,036	0.03%
2021/04/06	0	0.00	1	121.50	122.50	-1	3,050	-0.03%
2021/04/01	2	121.50	2	122.50	120.00	0	3,025	0.00%
2021/03/31	3	119.67	2	120.00	119.00	1	3,000	0.03%
2021/03/30	4	122.13	7	121.29	121.00	-3	2,995	-0.10%
2021/03/29	6	121.92	9.5	120.20	122.50	-3.5	2,945	-0.12%
2021/03/26	1	112.00	0	0.00	112.00	1	2,859	0.03%
2021/03/23	1	114.50	0	0.00	114.50	1	2,930	0.03%
2021/03/19	3	115.83	1	117.00	115.00	2	3,017	0.07%
2021/03/18	1	114.50	1	115.50	115.00	0	3,015	0.00%
2021/03/17	2	115.75	2	115.75	114.50	0	3,091	0.00%
2021/03/16	0.1	114.50	0.1	114.03	113.50	0	3,136	0.00%
2021/03/15	2	114.50	5	114.30	114.50	-3	3,163	-0.09%
2021/03/11	1.1	111.64	0	0.00	111.50	1.1	3,420	0.03%
2021/03/10	0	111.00	0	0.00	111.00	0	3,470	0.00%
2021/03/09	2	107.00	2	106.50	108.00	0	3,537	0.00%
2021/03/05	2	111.50	0	0.00	112.00	2	3,797	0.05%
2021/03/04	3	112.50	1	112.50	112.00	2	4,034	0.05%
2021/03/03	3	111.33	38	113.92	114.00	-35	4,286	-0.82%
2021/03/02	4	112.63	1	115.50	112.00	3	4,683	0.06%
2021/02/26	2	114.00	0	0.00	114.00	2	4,875	0.04%
2021/02/24	2.1	116.76	0	0.00	115.00	2.1	4,916	0.04%
2021/02/23	2	119.25	1	119.00	119.50	1	4,926	0.02%
2021/02/22	2	117.75	1	118.50	117.00	1	4,933	0.02%
2021/02/19	1	117.50	0	0.00	117.50	1	4,944	0.02%
2021/02/18	0.1	115.00	1	115.00	117.00	-0.9	4,964	-0.02%
2021/02/17	2	113.74	4	113.63	114.50	-2	4,996	-0.04%
2021/02/04	2	112.00	1	112.00	111.50	1	5,312	0.02%
2021/02/03	0	0.00	1	114.50	112.50	-1	5,550	-0.02%
2021/02/02	4	112.00	2	113.75	112.50	2	5,659	0.04%
2021/02/01	3	110.83	4	110.75	111.00	-1	5,646	-0.02%
2021/01/29	6	116.75	3	116.33	113.50	3	5,620	0.05%
2021/01/28	21	119.71	26	119.98	119.00	-5	5,549	-0.09%
2021/01/27	9	120.72	8	120.88	120.00	1	5,475	0.02%
2021/01/26	19	119.50	18	118.56	116.50	1	5,304	0.02%
2021/01/25	4	112.88	0	114.00	113.00	4	5,175	0.08%
2021/01/22	4	113.63	1	114.50	115.50	3	5,148	0.06%
2021/01/21	40	113.50	43	116.07	114.50	-3	5,114	-0.06%
2021/01/20	21.2	118.40	35	118.84	115.00	-13.8	5,043	-0.27%
2021/01/19	74	132.58	61.1	132.22	125.00	12.9	4,890	0.26%
2021/01/18	19.1	123.51	21.1	124.63	127.50	-2	4,405	-0.04%
2021/01/15	33	117.05	46	116.87	116.00	-13	4,220	-0.31%
2021/01/14	5	111.80	1	113.00	112.50	4	4,110	0.10%
2021/01/12	1	112.50	0.4	113.66	111.50	0.6	4,079	0.01%
2021/01/11	3.8	116.42	10	114.10	114.50	-6.2	4,055	-0.15%
2021/01/08	36.6	121.01	39	121.56	116.50	-2.4	4,027	-0.06%
2021/01/07	45	116.70	8	116.75	118.00	37	3,864	0.96%
2021/01/06	2	110.75	2	112.75	110.00	0	3,801	0.00%
2021/01/05	14	116.50	8	115.88	115.00	6	3,763	0.16%
2021/01/04	11	117.36	12	118.21	120.00	-1	3,717	-0.03%
2020/12/30	4	112.88	2	114.50	111.50	2	3,637	0.05%
2020/12/29	7	113.64	8	113.94	113.50	-1	3,627	-0.03%
2020/12/28	5	112.00	3	111.50	111.50	2	3,661	0.05%
2020/12/25	1	110.50	1	111.00	110.50	0	3,696	0.00%
2020/12/23	5	107.20	6	107.67	108.50	-1	3,676	-0.03%
2020/12/22	2	107.25	1	109.50	104.50	1	3,662	0.03%
2020/12/21	3	103.67	4	105.13	107.00	-1	3,635	-0.03%
2020/12/18	0	0.00	2	109.00	108.00	-2	3,595	-0.06%
2020/12/17	0	0.00	1	113.00	112.50	-1	3,575	-0.03%
2020/12/16	0	0.00	2	112.75	112.50	-2	3,551	-0.06%
2020/12/15	11	112.00	10	112.70	109.00	1	3,524	0.03%
2020/12/14	1.1	111.53	1	112.00	111.50	0.1	3,453	0.00%
2020/12/11	11	113.23	10	114.65	111.00	1	3,427	0.03%
2020/12/10	5	113.10	1	114.00	112.00	4	3,340	0.12%
2020/12/09	1	112.50	0.1	113.73	112.50	0.9	3,276	0.03%
2020/12/08	24	113.38	6	117.00	112.50	18	3,241	0.56%
2020/12/07	20	116.15	17	116.35	116.00	3	3,144	0.10%
2020/12/04	7	112.07	4	112.64	112.50	3	2,970	0.10%
2020/12/03	32	114.83	2	115.25	112.00	30	2,911	1.03%
2020/12/02	4	115.50	5	115.50	116.50	-1	2,837	-0.04%
2020/12/01	19	117.45	43	116.09	114.50	-24	2,768	-0.87%
2020/11/30	39	116.87	36	117.31	113.00	3	2,552	0.12%
2020/11/27	74	114.78	30	116.20	119.50	44	2,310	1.90%
2020/11/26	39	110.17	52	110.38	109.00	-13	2,053	-0.63%
2020/11/25	37	103.14	32	102.67	105.50	5	1,645	0.30%
2020/11/24	14	96.65	4	98.13	96.00	10	1,440	0.69%
2020/11/23	9	98.84	1.2	99.84	98.30	7.8	1,417	0.55%
2020/11/20	8	97.86	5	98.46	98.50	3	1,380	0.22%
2020/11/19	13	96.30	2.1	98.34	98.90	10.9	1,345	0.81%
2020/11/18	16	96.84	14.2	96.65	95.40	1.8	1,308	0.14%
2020/11/17	14	95.04	104	96.05	96.30	-90	1,279	-7.03%	大賣/
2020/11/16	3	96.73	8	97.40	96.60	-5	1,250	-0.40%
2020/11/13	4	98.30	5	98.00	97.50	-1	1,200	-0.08%
2020/11/12	110	98.87	26	100.90	97.30	84	1,129	7.44%	大買/
2020/11/11	25	96.92	37.1	97.21	100.50	-12.1	863	-1.40%
2020/11/10	8	87.74	18	90.67	91.70	-10	617	-1.62%
2020/11/09	10	83.23	4	83.08	83.40	6	487	1.23%
2020/11/06	8	81.91	0	0.00	81.70	8	482	1.66%
2020/11/05	0	0.00	1.1	81.29	80.70	-1.1	481	-0.22%
2020/11/04	6	80.48	0.1	80.10	80.60	6	486	1.22%
2020/11/03	1	80.00	1	79.70	79.90	0	487	0.00%
2020/11/02	6	79.18	0	0.00	79.10	6	492	1.22%
2020/10/30	0	0.00	5	80.24	80.00	-5	496	-1.01%
2020/10/29	1	78.30	4	80.15	80.50	-3	499	-0.60%
2020/10/28	2	81.75	25	81.10	80.00	-23	496	-4.64%
2020/10/27	2	81.80	0	0.00	82.20	2	494	0.40%
2020/10/26	4	83.00	0	0.00	82.50	4	497	0.80%
2020/10/23	0	0.00	2	83.20	83.30	-2	500	-0.40%
2020/10/22	1	82.60	7	82.73	82.60	-6	506	-1.19%
2020/10/21	2	83.90	0	0.00	83.60	2	509	0.39%
2020/10/20	7	84.36	0	0.00	84.50	7	511	1.37%
2020/10/19	8	83.50	7	83.91	84.20	1	501	0.20%
2020/10/16	7	81.39	4	81.75	81.50	3	497	0.60%
2020/10/15	10	82.54	0	0.00	82.00	10	500	2.00%
2020/10/14	9	84.59	5	85.76	83.50	4	502	0.80%
2020/10/13	9	83.28	2	83.15	84.40	7	489	1.43%
2020/10/12	4	82.63	2	83.55	83.70	2	482	0.41%
2020/10/08	13	84.31	12	83.52	83.40	1	479	0.21%
2020/10/07	2	82.80	4	83.53	84.60	-2	464	-0.43%
2020/10/06	2.1	81.76	3	82.00	82.30	-0.9	447	-0.20%
2020/10/05	13	82.55	22	83.01	82.70	-9	441	-2.04%
2020/09/30	7	79.50	32	78.58	80.00	-25	377	-6.63%
2020/09/29	9.1	75.22	0	0.00	75.10	9.1	331	2.74%
2020/09/28	0	0.00	3.1	74.34	74.50	-3.1	325	-0.94%
2020/09/25	15	73.64	1	74.00	72.90	14	328	4.27%
2020/09/24	2	72.95	13	73.65	72.80	-11	328	-3.35%
2020/09/23	0	0.00	4	74.25	73.80	-4	333	-1.20%
2020/09/22	0	0.00	10	74.22	74.20	-10	338	-2.96%
2020/09/21	3	74.87	0	0.00	74.10	3	338	0.89%
2020/09/17	0	0.00	3	75.57	75.30	-3	363	-0.83%
2020/09/15	0	0.00	1	74.60	74.60	-1	374	-0.27%
2020/09/11	4	73.38	0	0.00	73.50	4	397	1.01%
2020/09/10	7	74.47	3	75.67	74.10	4	407	0.98%
2020/09/09	6	74.38	1	74.50	74.30	5	422	1.18%
2020/09/08	1	73.60	0	0.00	73.80	1	438	0.23%
2020/09/07	7	73.70	0	0.00	73.50	7	451	1.55%
2020/09/04	6	73.47	1	73.60	73.60	5	493	1.01%
2020/09/03	3	74.77	0	0.00	74.70	3	512	0.59%
2020/09/02	4	75.30	0	0.00	75.30	4	532	0.75%
2020/09/01	2	74.90	1	74.10	75.70	1	605	0.17%
2020/08/31	9	75.43	0	0.00	75.20	9	641	1.40%
2020/08/27	0	0.00	2	73.30	73.70	-2	694	-0.29%
2020/08/25	0.1	73.80	0	0.00	73.00	0.1	711	0.01%
2020/08/21	4	75.38	4	75.50	75.40	0	724	0.00%
2020/08/20	2	76.00	0	0.00	73.50	2	730	0.27%
2020/08/19	2	77.00	0	0.00	76.50	2	742	0.27%
2020/08/18	0	0.00	1	77.80	78.00	-1	748	-0.13%
2020/08/14	0.1	77.00	0	0.00	76.50	0.1	835	0.01%
2020/08/13	1	75.50	0	0.00	75.30	1	884	0.11%
2020/08/11	0	0.00	1	74.10	73.90	-1	906	-0.11%
2020/08/10	1	74.00	0	0.00	74.50	1	924	0.11%
2020/08/07	14	76.76	14	75.57	75.40	0	963	0.00%
2020/08/06	1	76.90	0	0.00	76.80	1	1,079	0.09%
2020/07/29	0	0.00	0.1	76.60	74.10	-0.1	1,234	-0.01%
2020/07/27	0.1	75.90	0	0.00	74.00	0.1	1,238	0.00%
2020/07/20	1.1	77.83	0	0.00	77.90	1.1	1,238	0.08%
2020/07/15	1	81.60	0	0.00	81.50	1	1,244	0.08%
2020/07/14	3	83.63	3	82.87	82.60	0	1,246	0.00%
2020/07/09	0	0.00	2	83.70	82.90	-2	1,247	-0.16%
2020/07/08	0.1	84.20	0	0.00	84.00	0.1	1,272	0.00%
2020/06/30	2	82.70	0	0.00	82.60	2	1,338	0.15%
2020/06/29	0	0.00	1	82.50	81.70	-1	1,337	-0.07%
2020/06/24	3	83.70	0	0.00	83.70	3	1,330	0.23%
2020/06/22	1	85.50	0	0.00	85.20	1	1,315	0.08%
2020/06/19	2	86.95	0	0.00	86.60	2	1,315	0.15%
2020/06/18	1	87.30	0.2	87.60	87.30	0.8	1,300	0.06%
2020/06/17	1	89.80	0	0.00	88.00	1	1,297	0.08%
2020/06/15	1	85.40	1	87.00	85.40	0	1,290	0.00%
2020/06/12	1	88.50	1	88.60	89.50	0	1,278	0.00%
2020/06/11	4	91.85	7	90.47	90.70	-3	1,272	-0.24%
2020/06/10	1	90.90	0	0.00	91.50	1	1,236	0.08%
2020/06/09	1	90.00	3.2	90.28	90.00	-2.2	1,236	-0.18%
2020/06/08	15	94.31	13	92.65	91.90	2	1,228	0.16%
2020/06/05	2	89.15	0	0.00	90.00	2	1,158	0.17%
2020/06/04	1	87.70	6	88.75	87.90	-5	1,125	-0.44%
2020/06/03	1	85.90	2	85.95	85.80	-1	1,091	-0.09%
2020/06/01	2	83.70	2	85.60	85.60	0	1,071	0.00%
2020/05/29	0	0.00	3	82.63	82.70	-3	1,065	-0.28%
2020/05/28	1	85.20	0	0.00	83.10	1	1,068	0.09%
2020/05/26	1	85.60	1	85.80	85.10	0	1,062	0.00%
2020/05/25	3	86.50	2	86.10	86.50	1	1,045	0.10%
2020/05/22	1	87.10	3	87.13	86.80	-2	1,041	-0.19%
2020/05/21	5	90.36	9	89.74	88.90	-4	1,026	-0.39%
2020/05/20	2	87.30	3.2	86.55	87.00	-1.2	950	-0.13%
2020/05/19	6	82.77	0	0.00	82.50	6	899	0.67%
2020/05/18	1	81.50	3	82.47	81.70	-2	889	-0.22%
2020/05/15	4	83.38	2	83.15	83.80	2	881	0.23%
2020/05/14	2	83.05	3	82.70	82.90	-1	863	-0.12%
2020/05/13	23	88.26	20	88.58	86.00	3	823	0.36%
2020/05/12	9	83.14	5	85.74	86.40	4	711	0.56%
2020/05/11	2	78.15	1	78.00	78.60	1	622	0.16%
2020/05/07	2	71.35	2	71.50	71.40	0	580	0.00%
2020/05/06	0	0.00	1	69.50	69.90	-1	583	-0.17%
2020/05/05	0	0.00	3	70.87	69.90	-3	584	-0.51%
2020/05/04	3	69.87	5	70.10	70.20	-2	590	-0.34%
2020/04/30	8	71.64	2	71.85	72.00	6	596	1.01%
2020/04/29	2	70.45	2	70.30	71.00	0	601	0.00%
2020/04/17	1	68.00	0	0.00	68.00	1	781	0.13%
2020/04/15	0	0.00	1	69.50	69.10	-1	779	-0.13%
2020/04/14	0	0.00	3	68.20	68.30	-3	780	-0.38%
2020/04/13	6	68.68	0.1	68.10	68.00	6	797	0.75%
2020/04/01	2	59.05	13	59.09	59.00	-11	777	-1.42%
2020/03/31	0	0.00	5	60.50	60.20	-5	779	-0.64%
2020/03/30	1	58.10	8	59.13	59.10	-7	779	-0.90%
2020/03/27	9.1	60.44	2	62.90	59.50	7.1	783	0.90%
2020/03/26	3	59.80	3	61.13	61.00	0	781	0.00%
2020/03/25	11	60.95	5	61.50	60.20	6	783	0.77%
2020/03/24	1	57.30	4	57.00	57.30	-3	790	-0.38%
2020/03/20	6.1	58.49	6	57.58	57.20	0.1	818	0.01%
2020/03/19	0	0.00	15	57.23	55.80	-15	818	-1.83%
2020/03/18	8	59.90	6	59.87	60.00	2	806	0.25%
2020/03/17	17	59.74	18	60.06	59.80	-1	802	-0.12%
2020/03/16	8	63.23	11	65.73	62.80	-3	797	-0.38%
2020/03/13	9	63.30	3	67.00	67.00	6	789	0.76%
2020/03/12	6	70.62	6	69.90	70.00	0	778	0.00%
2020/03/11	2	76.05	11	74.73	74.40	-9	767	-1.17%
2020/03/10	4	74.53	0	0.00	75.70	4	763	0.52%
2020/03/09	10	76.87	0	0.00	76.10	10	756	1.32%
2020/03/06	0	0.00	10	80.00	79.80	-10	751	-1.33%
2020/03/05	5	81.86	0	0.00	81.10	5	751	0.67%
2020/03/04	7	81.36	10	80.30	81.10	-3	748	-0.40%
2020/03/03	1	80.10	11	83.08	82.70	-10	741	-1.35%
2020/03/02	4	77.93	0	0.00	78.50	4	730	0.55%
2020/02/27	11	81.93	0	0.00	80.40	11	723	1.52%
2020/02/26	2	84.80	0	0.00	84.20	2	713	0.28%
2020/02/25	7	85.11	2	85.40	85.20	5	709	0.70%
2020/02/24	2	86.10	18	86.68	86.60	-16	703	-2.27%
2020/02/21	2	88.60	6	88.30	88.40	-4	701	-0.57%
2020/02/20	3	89.73	0	0.00	89.50	3	701	0.43%
2020/02/19	3	88.83	0	0.00	88.90	3	699	0.43%
2020/02/18	4	88.30	9	88.64	88.30	-5	696	-0.72%
2020/02/17	5	89.64	0	0.00	89.20	5	695	0.72%
2020/02/14	2	91.05	1	91.10	91.00	1	694	0.14%
2020/02/13	12	91.33	2	91.90	91.40	10	690	1.45%
2020/02/12	4	89.10	6	91.03	91.40	-2	686	-0.29%
2020/02/11	1	88.00	12	88.14	87.70	-11	677	-1.62%
2020/02/10	16	86.41	11	87.82	86.20	5	670	0.75%
2020/02/07	7	90.13	3.3	91.32	89.80	3.7	657	0.57%
2020/02/06	4.3	93.11	1	92.60	93.00	3.3	648	0.50%
2020/02/05	8	91.88	7	91.73	92.30	1	643	0.16%
2020/02/04	5	93.18	2	94.35	92.10	3	634	0.47%
2020/02/03	2	88.10	12	90.12	92.00	-10	623	-1.60%
2020/01/31	20	92.51	25	93.54	93.60	-5	607	-0.82%
2020/01/30	13	91.77	12	90.70	90.20	1	583	0.17%
2020/01/20	1	98.70	1	98.90	99.70	0	558	0.00%
2020/01/17	8	97.60	0	0.00	97.70	8	550	1.45%
2020/01/16	7	99.29	0.2	99.00	99.20	6.8	542	1.25%
2020/01/15	21	98.79	5	98.44	98.70	16	505	3.17%
2020/01/14	9	97.31	42	97.48	97.40	-33	485	-6.80%
2020/01/13	4	92.40	2	93.75	93.60	2	406	0.49%
2020/01/10	2	91.35	1	90.50	91.40	1	391	0.26%
2020/01/09	5	90.74	0	0.00	90.00	5	382	1.31%
2020/01/08	7	89.61	0	0.00	89.70	7	374	1.87%
2020/01/07	8	90.73	7	92.11	90.10	1	362	0.28%
2020/01/06	1	90.10	11	90.13	90.30	-10	335	-2.98%
2020/01/03	14	87.93	11	89.08	89.90	3	322	0.93%
2020/01/02	2	91.05	1	91.20	90.70	1	299	0.33%
2019/12/31	5	89.36	5	90.38	89.60	0	282	0.00%
2019/12/30	3	86.03	8	88.78	89.50	-5	257	-1.94%
2019/12/27	16	85.28	1	85.50	85.20	15	235	6.37%
2019/12/26	0	0.00	10	83.10	84.70	-10	226	-4.41%
2019/12/25	2	82.55	3	83.27	82.60	-1	220	-0.45%
2019/12/24	3	83.87	0	0.00	82.50	3	217	1.38%
2019/12/20	1	83.70	0	0.00	83.80	1	207	0.48%
2019/12/19	0	0.00	22	85.07	84.20	-22	203	-10.81%
2019/12/18	0	0.00	33	82.84	82.60	-33	191	-17.21%
2019/12/17	59	79.95	11	81.54	82.70	48	184	25.98%
2019/12/16	0	0.00	1	77.90	78.60	-1	157	-0.63%
2019/12/13	0	0.00	3	76.73	76.40	-3	153	-1.96%
2019/12/12	4	76.78	3	76.60	76.90	1	152	0.65%
2019/12/10	2	76.00	0	0.00	76.10	2	151	1.32%
2019/12/09	6	77.07	5	76.98	76.50	1	152	0.66%
2019/12/06	4	74.75	0	0.00	76.10	4	144	2.76%
2019/12/05	1	74.20	0	0.00	74.50	1	147	0.68%
2019/12/03	1	73.00	1	73.90	74.00	0	151	0.00%
2019/12/02	1	73.50	0	0.00	73.10	1	151	0.66%
2019/11/29	0	0.00	2	74.10	74.10	-2	149	-1.34%
2019/11/26	1	74.30	0	0.00	74.30	1	153	0.65%
2019/11/25	1	74.60	0	0.00	74.50	1	155	0.64%
2019/11/19	0	0.00	2	75.45	74.50	-2	178	-1.12%
2019/11/18	2	75.60	0	0.00	75.70	2	186	1.07%
2019/11/13	1	77.00	0	0.00	77.20	1	184	0.54%
2019/11/08	0	0.00	1	75.70	76.70	-1	182	-0.55%
2019/10/24	1	76.20	0	0.00	76.20	1	176	0.57%
2019/10/23	5	76.50	5	75.10	75.10	0	175	0.00%
2019/10/22	1	75.90	0	0.00	76.10	1	172	0.58%
2019/10/15	0	0.00	1	72.90	73.90	-1	165	-0.61%
2019/10/09	1	72.00	0	0.00	71.90	1	163	0.61%
2019/10/01	0	0.00	1	73.00	73.00	-1	178	-0.56%
2019/09/27	0	0.00	4	74.00	73.50	-4	181	-2.20%
2019/09/24	0	0.00	4	75.20	75.30	-4	206	-1.93%
2019/09/04	0.2	73.00	0	0.00	72.10	0.2	218	0.09%
2019/09/03	0	0.00	1	72.00	72.00	-1	220	-0.45%
2019/08/29	0	0.00	1	71.60	71.30	-1	222	-0.45%
2019/08/28	1	71.20	0	0.00	71.30	1	221	0.45%
2019/08/27	0	0.00	1	72.00	71.90	-1	219	-0.45%
2019/08/22	1	75.60	0	0.00	76.10	1	203	0.49%
2019/08/20	0	0.00	1	74.40	75.00	-1	195	-0.51%
2019/08/15	0	0.00	2	72.00	73.10	-2	196	-1.02%
2019/08/06	0	0.00	3	73.40	75.10	-3	207	-1.44%
2019/08/02	1	76.30	2	76.55	76.70	-1	219	-0.46%
2019/08/01	1	78.00	0	0.00	77.80	1	222	0.45%
2019/07/31	0	0.00	12	77.77	78.00	-12	243	-4.93%
2019/07/30	1	78.20	1	78.10	78.00	0	246	0.00%
2019/07/29	1	79.80	1	79.80	79.80	0	248	0.00%
2019/07/24	1	78.90	0	0.00	78.90	1	244	0.41%
2019/07/23	0	0.00	3	78.20	78.10	-3	246	-1.22%
2019/07/22	1	78.10	1	78.10	78.00	0	246	0.00%
2019/07/19	0	0.00	12	77.10	77.30	-12	245	-4.88%
2019/07/18	2	77.30	0	0.00	77.00	2	246	0.81%
2019/07/12	1	78.80	0	0.00	78.30	1	251	0.40%
2019/07/10	0	0.00	4	77.60	77.90	-4	250	-1.60%
2019/07/04	0	0.00	2	80.50	79.50	-2	249	-0.80%
2019/07/03	1	80.00	1	80.30	80.00	0	251	0.00%
2019/07/02	4	79.10	0	0.00	79.00	4	241	1.65%
2019/07/01	1	76.30	0	0.00	75.90	1	232	0.43%
2019/06/27	1	75.30	0	0.00	75.40	1	237	0.42%
2019/06/20	2	75.40	0	0.00	75.70	2	253	0.79%
2019/06/17	0	0.00	1	75.20	76.00	-1	254	-0.39%
2019/06/14	2	76.80	1	77.00	76.30	1	259	0.39%
2019/06/13	1	75.40	3	76.70	77.30	-2	258	-0.77%
2019/06/12	0	0.00	60	73.80	74.60	-60	253	-23.69%
2019/06/11	0	0.00	39	72.37	72.80	-39	251	-15.51%
2019/06/10	0	0.00	52	72.04	72.30	-52	251	-20.64%
2019/06/06	0	0.00	15	71.00	71.00	-15	253	-5.92%
2019/06/05	0	0.00	33	72.53	72.10	-33	256	-12.86%
2019/06/04	0	0.00	6	72.50	72.10	-6	262	-2.29%
2019/06/03	4	72.25	0	0.00	72.60	4	265	1.50%
2019/05/31	0	0.00	20	73.27	73.30	-20	265	-7.54%
2019/05/29	2	70.80	0	0.00	71.30	2	267	0.75%
2019/05/28	36	70.80	0	0.00	70.80	36	271	13.27%
2019/05/27	23	71.29	0	0.00	71.30	23	273	8.40%
2019/05/24	15	72.17	0	0.00	72.10	15	281	5.32%
2019/05/23	15	72.17	0	0.00	72.50	15	284	5.28%
2019/05/21	5	71.48	56	71.42	72.50	-51	293	-17.38%
2019/05/17	0	0.00	14	73.34	72.50	-14	307	-4.55%
2019/05/16	0	0.00	13	73.92	73.90	-13	312	-4.16%
2019/05/15	2	74.40	67	74.22	74.20	-65	338	-19.19%
2019/05/14	0.1	74.20	70	73.01	73.20	-69.9	345	-20.25%
2019/05/13	4	74.98	2	73.95	73.70	2	346	0.58%
2019/05/10	1	78.90	0	0.00	78.30	1	339	0.29%
2019/05/09	1	79.40	0	0.00	79.30	1	338	0.30%
2019/05/08	50	80.21	3	81.60	79.20	47	336	13.95%
2019/05/07	1	84.70	6	85.20	84.50	-5	324	-1.54%
2019/04/25	2	88.55	1	89.00	89.00	1	393	0.25%
2019/04/24	1	89.90	0	0.00	89.00	1	420	0.24%
2019/04/23	1	90.00	0	0.00	89.60	1	446	0.22%
2019/04/19	3	89.20	2	88.90	89.30	1	480	0.21%
2019/04/18	0	0.00	17	89.55	88.10	-17	488	-3.48%
2019/04/17	0	0.00	29	88.68	88.80	-29	490	-5.92%
2019/04/15	2	87.80	2	88.40	88.00	0	494	0.00%
2019/04/12	0	0.00	23	89.10	88.00	-23	498	-4.61%
2019/04/09	1	90.10	1	90.00	90.10	0	497	0.00%
2019/04/08	0	0.00	1	89.50	89.60	-1	494	-0.20%
2019/04/02	2	88.15	2	88.20	89.90	0	497	0.00%
2019/04/01	2	87.00	0	0.00	87.30	2	493	0.41%
2019/03/28	51	85.30	0	0.00	85.00	51	498	10.22%
2019/03/27	16	86.29	0	0.00	86.50	16	499	3.20%
2019/03/18	1	89.50	0	0.00	89.20	1	613	0.16%
2019/03/14	10	89.85	0	0.00	90.00	10	620	1.61%
2019/03/13	1	90.80	0	0.00	90.20	1	626	0.16%
2019/03/11	0	0.00	1	91.90	91.60	-1	649	-0.15%
2019/03/08	1	90.00	0	0.00	89.60	1	667	0.15%
2019/02/27	5	94.80	0	0.00	96.00	5	705	0.71%
2019/02/26	15	96.86	1	96.80	96.60	14	704	1.99%
2019/02/25	1	96.60	2.7	97.63	97.50	-1.7	703	-0.24%
2019/02/20	2	95.00	2.5	95.92	94.60	-0.5	698	-0.07%
2019/02/19	3	96.47	14	96.58	95.80	-11	696	-1.58%
2019/02/18	1	94.80	6	94.85	94.70	-5	693	-0.72%
2019/02/15	0	0.00	3	93.33	93.40	-3	688	-0.44%
2019/02/14	2	96.00	15	95.57	95.20	-13	685	-1.90%
2019/02/13	16	89.88	0	0.00	91.60	16	674	2.37%
2019/01/30	1	89.70	2	89.60	89.40	-1	662	-0.15%
2019/01/29	0	0.00	0.5	89.80	89.60	-0.5	663	-0.08%
2019/01/28	3	91.50	3	91.93	90.60	0	672	0.00%
2019/01/24	2	92.55	45	92.99	92.60	-43	662	-6.49%
2019/01/23	0	0.00	1	91.20	91.70	-1	654	-0.15%
2019/01/22	1	90.70	2	91.80	90.20	-1	652	-0.15%
2019/01/21	6	89.43	2	90.40	91.30	4	648	0.62%
2019/01/18	4	90.65	1	90.40	90.10	3	641	0.47%
2019/01/17	1	91.80	0	0.00	91.20	1	636	0.16%
2019/01/16	2	92.75	3	92.47	93.10	-1	622	-0.16%
2019/01/15	3	90.53	5	91.10	90.00	-2	600	-0.33%
2019/01/14	2.7	89.13	15	88.63	87.90	-12.3	580	-2.12%
2019/01/11	2	89.20	41	88.91	87.20	-39	572	-6.81%
2019/01/10	7	84.36	5	85.52	86.00	2	547	0.37%
2019/01/04	10	79.91	0	0.00	80.00	10	544	1.84%
2019/01/03	21	80.97	0	0.00	80.80	21	553	3.79%
2019/01/02	28	82.06	0	0.00	82.10	28	555	5.04%
2018/12/28	42	81.98	0	0.00	82.10	42	556	7.54%
2018/12/27	0	0.00	12	82.77	82.00	-12	564	-2.12%
2018/12/26	0	0.00	4	81.58	81.10	-4	566	-0.71%
2018/12/25	20	83.00	0	0.00	82.30	20	567	3.53%
2018/12/22	13	85.84	0	0.00	86.00	13	567	2.29%
2018/12/20	12	82.97	0	0.00	83.10	12	558	2.15%
2018/12/19	26	84.69	0	0.00	84.50	26	555	4.68%
2018/12/18	50	86.70	3	86.77	86.50	47	552	8.51%
2018/12/17	3	88.77	0	0.00	88.20	3	546	0.55%
2018/12/14	0	0.00	1	88.30	87.50	-1	531	-0.19%
2018/12/13	1	88.00	75	88.29	88.00	-74	512	-14.44%
2018/12/12	1	84.90	1	85.20	84.90	0	459	0.00%
2018/12/10	30	77.80	1	78.80	78.20	29	434	6.67%
2018/12/07	16	80.53	0	0.00	81.90	16	428	3.74%
2018/12/06	30	80.02	0.1	79.30	79.10	30	429	6.98%
2018/12/05	1	81.20	0	0.00	81.60	1	430	0.23%
2018/12/04	1	80.00	26	82.16	82.80	-25	443	-5.64%
2018/11/30	0	0.00	10	76.60	73.10	-10	423	-2.36%
2018/11/29	0.1	75.80	1	75.50	75.10	-0.9	398	-0.23%
2018/11/28	0	0.00	31	74.00	74.50	-31	393	-7.88%
2018/11/27	3	72.00	72	72.45	73.30	-69	393	-17.54%
2018/11/26	0	0.00	13	71.92	71.10	-13	394	-3.30%
2018/11/23	1	70.50	0	0.00	70.60	1	397	0.25%
2018/11/22	1	72.00	2	72.80	72.00	-1	395	-0.25%
2018/11/20	1	72.70	4	73.45	72.40	-3	408	-0.74%
2018/11/19	0	0.00	2	73.40	72.90	-2	418	-0.48%
2018/11/16	1	70.70	0.1	72.30	71.50	0.9	422	0.22%
2018/11/15	1	73.10	1	71.20	71.30	0	428	0.00%
2018/11/14	0	0.00	5	73.50	73.30	-5	425	-1.17%
2018/11/13	1	73.50	0	0.00	73.30	1	428	0.23%
2018/11/12	3	74.47	1	75.40	74.00	2	433	0.46%
2018/11/08	16	82.91	1	83.20	82.40	15	433	3.46%
2018/11/07	16	82.04	0	0.00	82.70	16	442	3.61%
2018/11/06	19	80.57	4	83.40	80.30	15	454	3.30%
2018/11/05	0	0.00	20	84.77	83.00	-20	483	-4.13%
2018/11/02	47	80.33	0	0.00	80.10	47	514	9.14%
2018/11/01	0	0.00	22	80.30	79.50	-22	512	-4.29%
2018/10/31	0.1	79.10	57	77.60	79.00	-56.9	509	-11.17%
2018/10/30	0	0.00	71	75.06	75.50	-71	505	-14.04%
2018/10/29	0	0.00	30	73.64	73.50	-30	504	-5.94%
2018/10/26	1	73.00	51	73.45	72.80	-50	505	-9.88%
2018/10/25	0	0.00	0.3	73.60	73.10	-0.3	511	-0.06%
2018/10/24	5	76.92	71	76.68	76.70	-66	507	-13.01%
2018/10/22	4	79.08	29	79.20	79.00	-25	499	-5.00%
2018/10/19	0.1	80.20	0	0.00	80.10	0.1	493	0.01%
2018/10/18	0.1	83.50	0	0.00	83.50	0.1	488	0.01%
2018/10/17	1	83.40	27	83.62	83.20	-26	488	-5.33%
2018/10/16	0.1	83.30	55	82.53	82.40	-54.9	486	-11.29%
2018/10/15	0.1	81.80	36	81.74	81.30	-35.9	492	-7.29%
2018/10/12	5	78.68	89	78.72	80.00	-84	490	-17.14%
2018/10/11	2	77.00	0	0.00	78.20	2	484	0.41%
2018/10/09	2	85.50	21	86.09	85.10	-19	470	-4.04%
2018/10/08	1	87.10	5	87.40	87.50	-4	466	-0.86%
2018/10/05	2.1	89.00	7	87.90	87.90	-4.9	464	-1.05%
2018/10/02	0	0.00	10	95.65	94.80	-10	446	-2.24%
2018/10/01	0	0.00	17	95.29	95.40	-17	442	-3.84%
2018/09/28	1	94.70	14	94.29	94.60	-13	445	-2.92%
2018/09/27	0	0.00	7	95.27	93.80	-7	444	-1.57%
2018/09/26	1	94.30	10	95.06	94.70	-9	448	-2.01%
2018/09/25	0.1	96.80	0	0.00	94.50	0.1	446	0.02%
2018/09/19	1	97.00	5	97.38	96.60	-4	440	-0.91%
2018/09/18	1	96.50	2	98.20	96.50	-1	441	-0.23%
2018/09/17	1	97.80	13	98.42	98.00	-12	440	-2.73%
2018/09/14	0.1	100.00	48	97.50	98.20	-47.9	438	-10.93%
2018/09/13	0	0.00	26	95.80	95.70	-26	433	-5.99%
2018/09/11	0	0.00	101	96.13	96.50	-101	427	-23.61%	大賣/鉅額交易
2018/09/10	0	0.00	22	94.35	93.00	-22	419	-5.25%
2018/09/07	212	101.04	11	101.50	100.00	201	400	50.19%	大買/鉅額交易
2018/09/06	77	103.88	0	0.00	103.50	77	385	19.97%
2018/09/05	20	105.88	1	105.50	105.50	19	378	5.03%
2018/09/04	27	106.22	0	0.00	106.00	27	370	7.29%
2018/09/03	79	107.28	0	0.00	107.00	79	370	21.30%
2018/08/31	20	107.53	0	0.00	108.50	20	370	5.40%
2018/08/30	1	109.00	0	0.00	108.50	1	378	0.26%
2018/08/28	2	112.00	0	0.00	111.50	2	372	0.54%
2018/08/27	31	110.65	13	110.62	111.50	18	371	4.85%
2018/08/24	8	119.50	0	0.00	120.00	8	359	2.23%
2018/08/23	6	120.42	0	0.00	120.50	6	349	1.71%
2018/08/22	3	123.00	31	123.53	122.50	-28	340	-8.23%
2018/08/20	1	120.00	5	120.00	119.50	-4	326	-1.22%
2018/08/17	0	0.00	8	120.00	119.00	-8	321	-2.48%
2018/08/16	3	117.00	0	0.00	119.00	3	313	0.96%
2018/08/15	3	116.50	0	0.00	117.00	3	304	0.99%
2018/08/14	90	118.00	0	0.00	117.00	90	297	30.26%
2018/08/13	95	121.47	2	120.00	120.00	93	287	32.39%
2018/08/10	99	127.06	1	129.00	125.50	98	273	35.83%
2018/08/09	0.1	136.00	0	0.00	136.00	0.1	239	0.04%
2018/08/08	0	0.00	5	136.50	136.50	-5	197	-2.53%
2018/08/07	1	136.50	1	136.50	136.50	0	197	0.00%
2018/08/06	8	137.50	10	138.00	137.50	-2	198	-1.01%
2018/08/03	0	0.00	15	137.00	137.00	-15	197	-7.59%
2018/08/01	0	0.00	50	138.20	139.00	-50	199	-25.06%
2018/07/31	0	0.00	2	133.75	134.00	-2	192	-1.04%
2018/07/30	1	134.00	0	0.00	133.50	1	190	0.52%
2018/07/26	0	0.00	1	134.00	134.00	-1	188	-0.53%
2018/07/16	4	135.88	0	0.00	136.00	4	196	2.03%
2018/07/05	0	0.00	2	133.00	132.50	-2	237	-0.84%
2018/07/04	40	135.31	0	0.00	132.50	40	240	16.64%
2018/06/27	1	139.00	0	0.00	138.50	1	257	0.39%
2018/06/15	1	143.50	0	0.00	143.00	1	268	0.37%
2018/06/12	0	0.00	1	144.50	144.00	-1	273	-0.37%
2018/06/11	0	0.00	3	143.83	143.50	-3	277	-1.08%
2018/06/08	2	146.50	1	145.50	146.00	1	276	0.36%
2018/06/07	23	146.76	3	146.50	148.50	20	275	7.26%
2018/06/06	1	143.50	13	143.50	144.00	-12	264	-4.54%
2018/06/04	0	0.00	2	145.00	144.50	-2	268	-0.74%
2018/06/01	2	143.50	0	0.00	143.50	2	270	0.74%
2018/05/31	10	144.00	0	0.00	144.50	10	270	3.70%
2018/05/29	0	0.00	23	143.00	142.50	-23	273	-8.42%
2018/05/28	2	142.75	0	0.00	143.00	2	275	0.73%
2018/05/25	1	143.00	0	0.00	143.00	1	278	0.36%
2018/05/21	13	142.50	0	0.00	142.00	13	311	4.17%
2018/05/15	19	140.26	2	141.00	141.00	17	329	5.17%
2018/05/14	10	140.85	0	0.00	141.00	10	341	2.93%
2018/05/10	23	141.59	0	0.00	141.00	23	341	6.73%
2018/05/09	30	145.00	0	0.00	143.00	30	337	8.89%
2018/05/03	0	0.00	1	139.50	139.50	-1	336	-0.30%
2018/04/24	40	145.38	0.1	145.00	145.00	39.9	332	12.01%
2018/04/23	0.1	149.00	0	0.00	149.00	0.1	327	0.02%
2018/04/20	0	0.00	3	150.33	148.50	-3	329	-0.91%
2018/04/19	35	149.10	0	0.00	148.50	35	328	10.64%
2018/04/18	0	0.00	16	151.00	150.50	-16	324	-4.93%
2018/04/17	5	154.00	27	152.94	150.00	-22	319	-6.88%
2018/04/10	20	146.25	0	0.00	146.00	20	311	6.43%
2018/04/03	4	149.00	1	148.50	148.50	3	312	0.96%
2018/04/02	0	0.00	27	146.59	148.00	-27	306	-8.82%
2018/03/30	1	143.00	0	0.00	142.50	1	299	0.33%
2018/03/27	0	0.00	14	144.18	144.00	-14	301	-4.65%
2018/03/23	0	0.00	1	141.50	141.00	-1	302	-0.33%
2018/03/22	0	0.00	1	145.00	144.00	-1	300	-0.33%
2018/03/16	2	143.00	0	0.00	143.00	2	309	0.65%
2018/03/15	0	0.00	20	146.00	147.00	-20	308	-6.48%
2018/03/14	1	144.00	2	144.00	143.00	-1	309	-0.32%
2018/03/13	0	0.00	12	144.71	144.00	-12	315	-3.81%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/03/05	0	0.00	30	145.17	142.50	-30	327	-9.15%
2018/02/27	0	0.00	10	143.50	143.50	-10	322	-3.10%
2018/02/26	10	142.50	0	0.00	142.50	10	323	3.09%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/02/22	8	144.00	0	0.00	140.50	8	331	2.42%
2018/02/12	3	138.50	0	0.00	139.00	3	315	0.95%
2018/02/09	32	134.64	0	0.00	138.00	32	320	9.99%
2018/02/08	4	142.50	0	0.00	142.50	4	319	1.25%
2018/02/06	26	141.48	1	142.00	141.00	25	329	7.58%
2018/02/05	30	149.50	0	0.00	149.00	30	322	9.31%
2018/02/01	15	151.67	0	0.00	152.00	15	326	4.60%
2018/01/31	15	152.00	0	0.00	152.00	15	331	4.52%
2018/01/26	0	0.00	15	156.50	156.00	-15	334	-4.49%
2018/01/24	0	0.00	2	156.50	156.50	-2	338	-0.59%
2018/01/22	0	0.00	1	156.50	157.00	-1	343	-0.29%
2018/01/19	1	157.00	15	156.50	156.00	-14	349	-4.00%
2018/01/18	0	0.00	20	158.00	157.00	-20	353	-5.65%
2018/01/17	0	0.00	1	158.00	157.00	-1	359	-0.28%
2018/01/16	1	157.50	0	0.00	158.50	1	364	0.27%
2018/01/10	0	0.00	6	156.83	157.00	-6	378	-1.59%
2018/01/09	0	0.00	40	156.38	157.00	-40	382	-10.47%
2018/01/08	2	154.50	25	154.60	154.50	-23	374	-6.13%
2018/01/03	0	0.00	2	156.50	155.00	-2	400	-0.50%
2018/01/02	9	154.22	0	0.00	154.00	9	402	2.24%