胡連 (6279)-元大-敦化券商分點個股進出

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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	2	155.00	0	0.00	155.50	2	840	0.24%
2024/04/30	1.1	156.50	1	156.00	155.50	0.1	840	0.01%
2024/04/29	0	0.00	2	155.00	155.50	-2	840	-0.24%
2024/04/25	2	151.50	0	0.00	152.00	2	838	0.24%
2024/04/19	0	0.00	1	148.50	148.50	-1	846	-0.12%
2024/04/16	1	149.50	0	0.00	149.50	1	836	0.12%
2024/04/12	1	155.50	0	0.00	154.50	1	821	0.12%
2024/04/11	4	157.38	0	0.00	157.00	4	814	0.49%
2024/04/09	5	160.60	1	160.50	160.50	4	798	0.50%
2024/04/08	3	165.83	0	165.50	164.50	3	779	0.38%
2024/04/03	1	171.00	10	169.90	169.50	-9	771	-1.17%
2024/04/01	12	171.42	1	170.00	170.00	11	760	1.45%
2024/03/27	0	0.00	1	163.50	163.00	-1	678	-0.15%
2024/03/26	1	162.00	2	164.50	161.00	-1	679	-0.15%
2024/03/25	0	0.00	0	162.50	161.50	0	670	0.00%
2024/03/22	2	163.00	0	0.00	163.00	2	674	0.30%
2024/03/21	1	163.50	1	162.49	163.00	0	673	0.00%
2024/03/19	10	163.50	0	0.00	163.00	10	671	1.49%
2024/03/18	0	0.00	0	167.00	166.00	0	658	0.00%
2024/03/15	0.2	165.00	0.1	163.50	163.00	0.1	655	0.02%
2024/03/14	0	164.50	0	169.00	164.50	0	654	0.00%
2024/03/13	0	170.50	2	170.50	170.50	-2	644	-0.31%
2024/03/12	0	0.00	3	166.50	167.00	-3	606	-0.49%
2024/03/08	2	162.00	1	164.00	161.00	1	598	0.17%
2024/03/07	0	0.00	0	168.00	168.50	0	585	0.00%
2024/03/06	0	0.00	1	170.00	169.50	-1	575	-0.17%
2024/03/04	0	166.50	1.1	166.91	166.50	-1.1	543	-0.20%
2024/03/01	0	0.00	1	167.50	167.50	-1	536	-0.19%
2024/02/29	0	167.50	1	170.00	167.50	-1	530	-0.19%
2024/02/27	0.1	158.50	1	160.00	159.50	-0.9	458	-0.20%
2024/02/19	0.3	160.00	3	160.67	160.50	-2.7	471	-0.57%
2024/02/16	0	0.00	1	159.00	159.00	-1	457	-0.22%
2024/02/05	1	149.50	1	150.50	150.50	0	443	0.00%
2024/02/02	0	0.00	1	151.00	151.00	-1	454	-0.22%
2024/01/31	1	150.50	0	0.00	150.00	1	508	0.20%
2024/01/22	2	153.00	0	0.00	153.00	2	596	0.34%
2024/01/18	2	154.00	0	0.00	154.50	2	606	0.33%
2024/01/17	0	0.00	7	156.00	156.00	-7	605	-1.16%
2024/01/15	2	152.00	0	0.00	152.50	2	596	0.34%
2024/01/12	2	152.00	0	0.00	151.50	2	606	0.33%
2024/01/10	0	0.00	0	153.00	152.50	0	630	0.00%
2024/01/09	0	0.00	1	154.50	154.50	-1	633	-0.16%
2024/01/05	1	159.50	1	159.00	158.50	0	633	0.00%
2023/12/28	1	155.50	21	157.62	158.50	-20	811	-2.47%
2023/12/20	2	155.50	0	0.00	154.00	2	841	0.24%
2023/12/19	3	153.33	0	0.00	152.00	3	840	0.36%
2023/12/12	2	154.50	0	0.00	154.50	2	859	0.23%
2023/12/08	3	156.50	0	0.00	156.00	3	877	0.34%
2023/12/07	0	0.00	1	159.00	158.50	-1	880	-0.11%
2023/12/06	0	0.00	40	155.79	156.50	-40	884	-4.52%
2023/12/04	0	159.00	1	159.50	158.50	-1	909	-0.11%
2023/12/01	1	160.00	0	0.00	161.50	1	912	0.11%
2023/11/30	40	160.88	0	0.00	160.50	40	910	4.39%
2023/11/29	1	161.00	0	0.00	161.00	1	913	0.11%
2023/11/24	1	159.00	0	0.00	158.00	1	902	0.11%
2023/11/16	0	0.00	6	156.50	157.00	-6	901	-0.67%
2023/11/14	2	155.00	0	0.00	154.50	2	900	0.22%
2023/11/10	0	0.00	1	156.00	156.00	-1	897	-0.11%
2023/11/09	1	158.00	1	157.50	157.50	0	888	0.00%
2023/11/08	1	157.50	3	156.83	156.50	-2	871	-0.23%
2023/11/07	1	152.00	0	0.00	152.00	1	858	0.12%
2023/10/31	1	138.01	1	138.51	138.00	0	895	0.00%
2023/10/30	1	142.00	3	142.34	142.50	-2	901	-0.22%
2023/10/27	1	147.02	0	147.00	147.00	1	906	0.11%
2023/10/24	0	151.00	0	0.00	152.00	0	980	0.00%
2023/10/20	1	149.50	1	150.00	149.50	0	1,007	0.00%
2023/10/16	0	0.00	1	154.00	153.00	-1	1,047	-0.10%
2023/10/11	7	151.07	2	152.75	151.00	5	1,081	0.46%
2023/10/06	0	159.00	0	0.00	158.00	0	1,065	0.00%
2023/10/05	2	161.25	7	163.93	158.00	-5	1,054	-0.47%
2023/10/04	0	0.00	1	158.00	158.00	-1	979	-0.10%
2023/10/03	0	0.00	5	153.50	153.00	-5	939	-0.53%
2023/09/15	5	150.00	1	148.50	149.50	4	1,271	0.31%
2023/09/14	1	154.00	0	0.00	152.50	1	1,339	0.07%
2023/09/12	1	151.50	1	151.50	150.50	0	1,471	0.00%
2023/09/08	7	151.29	6	154.42	150.00	1	1,575	0.06%
2023/09/04	5	147.00	1	147.00	146.50	4	2,091	0.19%
2023/09/01	0	0.00	2	143.50	143.50	-2	2,093	-0.10%
2023/08/31	1	142.00	0	142.00	144.50	1	2,106	0.05%
2023/08/30	1	142.00	1	141.50	141.50	0	2,115	0.00%
2023/08/28	3	138.00	0	0.00	137.50	3	2,160	0.14%
2023/08/22	0	0.00	1	146.00	146.50	-1	2,190	-0.05%
2023/08/21	1	146.00	1	150.50	146.00	0	2,192	0.00%
2023/08/14	0	0.00	1.7	143.62	143.50	-1.7	2,216	-0.08%
2023/08/11	1	147.50	0	0.00	147.00	1	2,211	0.05%
2023/08/10	1	148.50	1	148.50	148.50	0	2,203	0.00%
2023/08/09	2	147.50	1	148.50	147.00	1	2,195	0.05%
2023/08/08	8	152.38	0	0.00	150.00	8	2,175	0.37%
2023/08/07	1	157.00	0	0.00	156.50	1	2,140	0.05%
2023/08/04	0	0.00	5	157.00	155.50	-5	2,147	-0.23%
2023/08/02	6	153.00	0	0.00	153.00	6	2,161	0.28%
2023/08/01	1	160.50	0	0.00	158.00	1	2,141	0.05%
2023/07/28	4	158.50	4	158.50	158.50	0	2,109	0.00%
2023/07/25	0	0.00	1	157.50	155.50	-1	2,037	-0.05%
2023/07/24	0.2	153.00	0	0.00	153.00	0.2	2,022	0.01%
2023/07/21	3	153.67	2	155.25	155.00	1	2,011	0.05%
2023/07/19	0	0.00	0.2	159.00	156.50	-0.2	1,990	-0.01%
2023/07/10	1.1	160.59	0	0.00	161.50	1.1	1,959	0.06%
2023/07/07	9	162.17	2	160.75	160.50	7	1,987	0.35%
2023/07/05	1	169.02	0	0.00	168.50	1	1,926	0.05%
2023/07/04	4.4	168.70	0	0.00	167.00	4.4	1,906	0.23%
2023/07/03	15	169.60	9	169.89	169.00	6	1,845	0.33%
2023/06/29	3	165.50	0	0.00	167.00	3	1,815	0.17%
2023/06/28	3	165.00	3	164.00	164.00	0	1,814	0.00%
2023/06/27	5	164.90	4	165.50	165.00	1	1,834	0.05%
2023/06/26	2	166.75	3	167.00	167.00	-1	1,857	-0.05%
2023/06/21	1	171.00	1	172.00	169.50	0	1,870	0.00%
2023/06/20	5	168.40	0	0.00	167.50	5	1,874	0.27%
2023/06/19	2	172.50	6.1	172.71	175.50	-4.1	1,807	-0.23%
2023/06/16	10	169.10	0	0.00	167.00	10	1,705	0.59%
2023/06/15	2	170.00	2	171.00	171.00	0	1,657	0.00%
2023/06/14	2	173.00	1	172.50	172.50	1	1,612	0.06%
2023/06/13	0	0.00	6	174.42	174.00	-6	1,567	-0.38%
2023/06/12	5	168.00	7	168.35	167.00	-2	1,420	-0.14%
2023/06/09	1	157.13	27	160.57	161.00	-26	1,220	-2.13%
2023/06/08	1	149.50	1	148.50	148.50	0	1,064	0.00%
2023/06/07	1	147.50	1	149.50	149.00	0	1,086	0.00%
2023/06/06	3	147.83	0	0.00	147.50	3	1,110	0.27%
2023/06/05	7	150.79	0	0.00	149.50	7	1,115	0.63%
2023/06/02	5	149.80	2	150.00	149.50	3	1,164	0.26%
2023/06/01	2	148.50	1	149.00	148.00	1	1,149	0.09%
2023/05/29	0	0.00	2	147.25	146.00	-2	1,135	-0.18%
2023/05/25	0	0.00	1	145.00	144.00	-1	1,131	-0.09%
2023/05/24	0	0.00	1	144.50	143.50	-1	1,141	-0.09%
2023/05/23	1	144.51	0	0.00	144.00	1	1,150	0.09%
2023/05/22	0	0.00	1	144.00	143.00	-1	1,157	-0.09%
2023/05/18	0	0.00	1	141.00	144.00	-1	1,181	-0.08%
2023/05/10	1	142.50	0	0.00	142.00	1	1,263	0.08%
2023/05/09	0	140.50	1	141.50	141.50	-1	1,269	-0.08%
2023/05/03	1	139.00	0	0.00	138.50	1	1,438	0.07%
2023/04/28	1	137.00	0	0.00	137.00	1	1,550	0.06%
2023/04/27	1	134.04	0	0.00	134.50	1	1,551	0.07%
2023/04/25	2	133.50	6	135.83	133.00	-4	1,547	-0.26%
2023/04/21	2	139.77	0	0.00	139.00	2	1,536	0.13%
2023/04/19	4	144.50	0	0.00	143.00	4	1,556	0.26%
2023/04/17	0	0.00	1	147.50	147.50	-1	1,561	-0.06%
2023/04/13	1	145.01	0	0.00	145.00	1	1,577	0.06%
2023/04/12	0	0.00	2	146.75	147.50	-2	1,598	-0.13%
2023/04/10	1	143.00	0	0.00	142.50	1	1,632	0.06%
2023/03/31	0	0.00	2	144.75	142.50	-2	1,642	-0.12%
2023/03/30	0	0.00	1	144.00	142.00	-1	1,643	-0.06%
2023/03/29	0	143.00	0	0.00	143.50	0	1,652	0.00%
2023/03/28	2	141.00	0	0.00	141.50	2	1,664	0.12%
2023/03/27	1	143.05	0	0.00	144.00	1	1,639	0.06%
2023/03/24	1	149.48	2	148.50	148.00	-1	1,622	-0.06%
2023/03/23	2	142.75	1	143.50	146.00	1	1,631	0.06%
2023/03/20	1	147.00	0	0.00	147.00	1	1,796	0.06%
2023/03/17	0	0.00	1	145.50	146.00	-1	1,862	-0.05%
2023/03/16	1	142.50	0	0.00	143.50	1	1,878	0.05%
2023/03/15	1	147.00	0	0.00	146.50	1	1,891	0.05%
2023/03/14	2	145.75	1	145.50	145.00	1	1,903	0.05%
2023/03/10	2	150.00	1	149.00	149.50	1	1,985	0.05%
2023/03/09	3	154.00	0	0.00	154.00	3	1,996	0.15%
2023/03/08	1	158.50	3	157.83	157.50	-2	2,003	-0.10%
2023/03/07	2	159.25	2.1	158.57	159.00	-0.1	2,009	0.00%
2023/03/03	1	154.50	0	0.00	153.00	1	2,006	0.05%
2023/03/01	1	152.00	1	153.50	153.50	0	2,072	0.00%
2023/02/22	2	155.00	1	156.00	155.00	1	2,276	0.04%
2023/02/20	0.1	159.00	0	0.00	158.50	0.1	2,453	0.00%
2023/02/17	1	157.50	0	0.00	156.50	1	2,516	0.04%
2023/02/16	1	157.50	1	157.50	158.50	0	2,595	0.00%
2023/02/15	2	156.00	1	158.00	155.50	1	2,749	0.04%
2023/02/13	0	0.00	0	155.00	155.00	0	2,964	0.00%
2023/02/10	1	155.00	0	0.00	154.50	1	2,979	0.03%
2023/02/09	0.7	159.00	3	158.50	158.00	-2.3	2,982	-0.08%
2023/02/08	0.3	160.00	3	160.00	158.50	-2.7	2,972	-0.09%
2023/02/06	0	159.25	1	160.50	158.00	-1	3,001	-0.03%
2023/02/03	6	161.24	4	158.00	160.50	2	3,011	0.07%
2023/02/02	4	157.00	0	0.00	157.00	4	2,963	0.14%
2023/02/01	5	155.00	8	154.81	156.00	-3	2,941	-0.10%
2023/01/31	13	154.27	9	153.94	154.50	4	2,923	0.14%
2023/01/30	1	149.50	2	149.50	150.00	-1	2,889	-0.03%
2023/01/12	1	142.50	0	0.00	142.50	1	2,963	0.03%
2023/01/09	1	143.50	0	0.00	144.00	1	3,079	0.03%
2023/01/05	1	142.50	0	0.00	142.00	1	3,218	0.03%
2023/01/04	0	0.00	3	144.33	142.00	-3	3,259	-0.09%
2023/01/03	3	146.00	0	0.00	144.50	3	3,316	0.09%
2022/12/29	4	139.75	8	138.75	140.50	-4	3,394	-0.12%
2022/12/28	7	143.07	6	143.75	142.50	1	3,414	0.03%
2022/12/27	0	0.00	4	148.75	149.50	-4	3,470	-0.12%
2022/12/26	1	148.00	0	0.00	147.50	1	3,520	0.03%
2022/12/22	3	151.50	0	0.00	152.00	3	3,687	0.08%
2022/12/21	0	0.00	1	149.00	145.50	-1	3,799	-0.03%
2022/12/20	4	148.75	0	0.00	147.50	4	3,881	0.10%
2022/12/19	1	156.50	2	156.50	154.00	-1	3,924	-0.03%
2022/12/16	6	157.58	5	158.71	157.50	1	4,009	0.02%
2022/12/15	2	165.00	2	163.00	161.50	0	4,035	0.00%
2022/12/14	21	162.02	17	162.00	161.50	4	4,039	0.10%
2022/12/13	4	161.13	2	162.00	161.50	2	4,078	0.05%
2022/12/12	3	162.83	3	163.17	161.50	0	4,189	0.00%
2022/12/09	6	160.08	9	158.56	157.50	-3	4,154	-0.07%
2022/12/07	3	152.83	3	153.00	152.00	0	4,336	0.00%
2022/12/05	14	161.00	12	160.50	161.00	2	4,679	0.04%
2022/12/02	0	0.00	7	160.14	160.50	-7	4,656	-0.15%
2022/12/01	1	156.00	0	0.00	156.00	1	4,606	0.02%
2022/11/30	0	154.00	1	155.50	155.50	-1	4,587	-0.02%
2022/11/29	1	153.00	0	0.00	153.50	1	4,573	0.02%
2022/11/28	1	156.00	2	156.50	156.00	-1	4,577	-0.02%
2022/11/25	2	154.25	4	156.25	154.00	-2	4,636	-0.04%
2022/11/24	4	154.13	7.1	155.63	154.00	-3.1	4,728	-0.07%
2022/11/23	0	0.00	2	155.00	153.50	-2	4,720	-0.04%
2022/11/22	11	152.45	7	149.79	152.50	4	4,731	0.08%
2022/11/21	11	152.45	6.2	152.21	152.00	4.8	4,754	0.10%
2022/11/18	43.3	155.94	48	155.48	155.00	-4.7	4,805	-0.10%
2022/11/17	3	150.00	3.1	151.29	153.50	-0.1	4,759	0.00%
2022/11/16	1.1	145.09	0	0.00	145.50	1.1	4,683	0.02%
2022/11/15	38	142.33	38	141.17	143.00	0	4,668	0.00%
2022/11/14	14	143.71	2	143.50	145.00	12	4,653	0.26%
2022/11/11	6	144.83	5	148.80	143.00	1	4,581	0.02%
2022/11/10	54	155.09	46	164.02	149.50	8	4,423	0.18%
2022/11/09	3	156.67	2	158.50	156.50	1	4,272	0.02%
2022/11/08	0	0.00	2	158.00	157.00	-2	4,235	-0.05%
2022/11/07	1	154.00	0	0.00	155.00	1	4,268	0.02%
2022/11/03	3	155.00	14	154.89	155.00	-11	4,460	-0.25%
2022/11/02	28	153.43	17	152.21	154.50	11	4,608	0.24%
2022/11/01	19	151.55	19	148.47	152.00	0	4,708	0.00%
2022/10/31	0	0.00	1	146.00	146.00	-1	4,686	-0.02%
2022/10/28	9	140.78	8	142.75	140.50	1	4,707	0.02%
2022/10/27	0	0.00	2	144.00	146.00	-2	4,721	-0.04%
2022/10/26	7	140.21	6	137.17	140.50	1	4,732	0.02%
2022/10/25	1	145.50	0	0.00	142.50	1	4,700	0.02%
2022/10/24	1	150.50	1	152.50	147.00	0	4,710	0.00%
2022/10/21	6	147.00	3	147.00	147.00	3	4,803	0.06%
2022/10/20	4	151.75	4	151.00	151.00	0	4,895	0.00%
2022/10/19	0	0.00	2	155.50	153.50	-2	4,870	-0.04%
2022/10/18	16	153.44	15	151.30	152.50	1	4,886	0.02%
2022/10/17	31	149.16	31	150.44	152.50	0	4,892	0.00%
2022/10/14	3	154.50	1	153.00	151.00	2	4,894	0.04%
2022/10/13	32	154.52	35	160.67	153.50	-3	4,892	-0.06%
2022/10/12	8	167.88	0	0.00	165.50	8	4,911	0.16%
2022/10/11	1	169.50	14	174.61	168.00	-13	5,023	-0.26%
2022/10/07	1	174.51	13	173.00	175.50	-12	5,098	-0.24%
2022/10/06	25	174.60	0	0.00	176.00	25	5,171	0.48%
2022/10/05	0	170.50	26	174.00	169.00	-26	5,316	-0.49%
2022/10/04	95	176.16	100	174.17	173.50	-5	5,496	-0.09%
2022/10/03	11	168.86	2	170.75	171.00	9	5,563	0.16%
2022/09/30	3	161.17	1	163.00	166.50	2	5,865	0.03%
2022/09/29	35	170.50	20	168.50	168.00	15	5,992	0.25%
2022/09/28	11	161.95	10	165.95	159.50	1	5,920	0.02%
2022/09/27	6	165.17	6	168.08	165.50	0	5,818	0.00%
2022/09/23	29	173.48	36	180.38	173.00	-7	5,737	-0.12%
2022/09/22	11	181.95	3	180.33	181.00	8	5,659	0.14%
2022/09/21	0	177.00	18	175.50	178.00	-18	5,601	-0.32%
2022/09/20	2	178.25	2	180.25	178.00	0	5,585	0.00%
2022/09/19	41	177.24	25	176.14	179.50	16	5,479	0.29%
2022/09/16	6	170.92	12	173.71	172.50	-6	5,348	-0.11%
2022/09/15	12	176.88	61	176.86	172.00	-49	5,335	-0.92%
2022/09/14	20	179.23	59	178.31	181.50	-39	5,220	-0.75%
2022/09/13	100	174.62	18	175.47	177.00	82	5,125	1.60%
2022/09/12	20	166.28	26.5	167.99	167.00	-6.5	4,977	-0.13%
2022/09/08	1	158.50	1	159.99	158.00	0	4,894	0.00%
2022/09/07	2	154.51	2	157.50	158.00	0	4,884	0.00%
2022/09/06	1	156.50	0	0.00	155.00	1	4,881	0.02%
2022/09/02	1	160.49	1	163.00	159.00	0	4,847	0.00%
2022/09/01	17	161.85	3	160.33	160.00	14	4,838	0.29%
2022/08/31	2	165.01	3	163.67	166.00	-1	4,761	-0.02%
2022/08/30	6	157.17	39	159.95	160.50	-33	4,645	-0.71%
2022/08/29	21	155.48	19	159.13	157.00	2	4,616	0.04%
2022/08/26	30	158.00	0	159.00	157.50	30	4,581	0.66%
2022/08/25	0	162.00	1	157.03	162.00	-1	4,551	-0.02%
2022/08/24	1	158.98	0	0.00	154.00	1	4,485	0.02%
2022/08/23	0	153.50	1	152.50	153.50	-1	4,402	-0.02%
2022/08/22	2	152.00	0	0.00	148.50	2	4,371	0.05%
2022/08/19	2	153.26	7	154.43	154.50	-5	4,350	-0.11%
2022/08/18	1	147.00	1	147.00	148.50	0	4,297	0.00%
2022/08/12	2	146.50	0	0.00	148.00	2	4,306	0.05%
2022/08/11	73	144.12	70	156.79	145.50	3	4,257	0.07%
2022/08/10	0	0.00	0	158.50	157.00	0	4,070	0.00%
2022/08/09	107	162.02	106.2	163.30	160.00	0.8	4,052	0.02%	大買/大賣/
2022/08/08	15	161.16	16	160.60	163.50	-1	3,884	-0.03%
2022/08/05	1	154.50	0	0.00	155.00	1	3,739	0.03%
2022/08/04	1	150.00	1	151.00	151.00	0	3,714	0.00%
2022/08/03	0	151.50	0	0.00	149.50	0	3,674	0.00%
2022/08/02	0	0.00	0	154.00	154.00	0	3,640	0.00%
2022/08/01	0	152.50	0	0.00	152.50	0	3,604	0.00%
2022/07/29	0	151.00	0	0.00	151.50	0	3,587	0.00%
2022/07/28	0	0.00	0	149.50	149.50	0	3,544	0.00%
2022/07/27	2	157.43	6	155.26	156.50	-4	3,435	-0.12%
2022/07/26	1	148.50	0	0.00	147.00	1	3,316	0.03%
2022/07/25	0	150.50	2	150.49	151.00	-2	3,297	-0.06%
2022/07/22	0	146.00	0	0.00	145.50	0	3,239	0.00%
2022/07/21	2	147.50	2	148.25	149.00	0	3,191	0.00%
2022/07/20	0	149.00	0	153.00	150.50	0	3,130	0.00%
2022/07/19	3	146.00	2	144.75	146.00	1	3,039	0.03%
2022/07/18	52	147.13	53	149.37	151.00	-1	2,947	-0.03%
2022/07/15	3	148.67	0	0.00	148.00	3	2,779	0.11%
2022/07/14	7	156.64	12	156.50	156.50	-5	2,634	-0.19%
2022/07/13	9	157.89	7	157.86	153.50	2	2,511	0.08%
2022/07/12	8	153.12	5	151.90	151.00	3	2,290	0.13%
2022/07/11	4	151.37	8	149.13	150.00	-4	2,051	-0.20%
2022/07/08	15	147.33	27.2	148.47	147.00	-12.2	1,886	-0.64%
2022/07/07	5	135.40	8.5	138.11	141.00	-3.5	1,525	-0.23%
2022/07/06	5	127.80	6	126.08	128.50	-1	1,323	-0.08%
2022/07/05	16	126.59	15	125.90	126.50	1	1,293	0.08%
2022/07/04	26	129.02	25.4	126.87	128.50	0.6	1,267	0.05%
2022/07/01	2	128.00	2	129.00	125.00	0	1,241	0.00%
2022/06/30	1	126.48	1	127.50	126.00	0	1,203	0.00%
2022/06/29	0	128.50	0	0.00	130.00	0	1,187	0.00%
2022/06/27	0	0.00	0	130.00	132.50	0	1,231	0.00%
2022/06/24	0	130.04	0	0.00	130.00	0	1,232	0.00%
2022/06/23	0	0.00	2	131.25	131.50	-2	1,194	-0.17%
2022/06/21	1	125.50	2	125.48	125.50	-1	1,112	-0.09%
2022/06/20	4	129.45	3	125.17	121.50	1	1,071	0.10%
2022/06/17	0	0.00	2	132.25	134.50	-2	961	-0.21%
2022/06/15	0	131.50	0	0.00	131.00	0	875	0.00%
2022/06/14	2	127.50	22	127.68	131.00	-20	861	-2.32%
2022/06/13	0	129.00	0	0.00	128.50	0	855	0.00%
2022/06/07	0	128.00	0	0.00	127.00	0	803	0.00%
2022/06/01	20	131.00	2	131.00	129.50	18	765	2.35%
2022/05/31	0	0.00	0	126.00	126.00	0	719	-0.01%
2022/05/30	0	126.00	5	125.00	127.00	-5	711	-0.70%
2022/05/27	6	125.17	5	126.50	125.00	1	694	0.14%
2022/05/26	1	121.00	1	121.50	121.50	0	648	0.00%
2022/05/25	1	122.00	1	119.00	120.50	0	636	0.00%
2022/05/24	5	119.50	0	0.00	117.50	5	608	0.82%
2022/05/23	0	0.00	5	117.50	117.50	-5	593	-0.84%
2022/05/20	0	0.00	10	120.00	117.00	-10	585	-1.71%
2022/05/19	6	114.00	6	114.75	114.50	0	531	0.00%
2022/05/18	5	114.30	1	113.50	114.00	4	527	0.76%
2022/05/16	0	107.50	0	0.00	107.50	0	510	0.00%
2022/05/11	0	0.00	1	105.00	106.50	-1	513	-0.19%
2022/05/09	1	102.00	0	0.00	103.00	1	505	0.20%
2022/05/04	0	108.00	0	0.00	108.00	0	511	0.00%
2022/04/25	0	0.00	1	108.50	108.00	-1	511	-0.20%
2022/04/12	2	118.50	0	0.00	116.50	2	606	0.33%
2022/04/07	5	124.50	0	0.00	122.50	5	601	0.83%
2022/03/31	1	125.00	0	0.00	123.50	1	707	0.14%
2022/03/30	3	127.83	1	128.50	128.50	2	704	0.29%
2022/03/29	5	125.00	0	0.00	125.00	5	676	0.74%
2022/03/10	1	118.50	0	0.00	119.00	1	886	0.11%
2022/02/15	1	127.50	0	126.50	126.00	1	1,158	0.09%
2022/02/14	0	0.00	0	126.50	127.50	0	1,200	0.00%
2022/01/14	0	0.00	0	129.00	130.00	0	1,598	0.00%
2022/01/13	1	133.50	1	136.50	131.00	0	1,599	0.00%
2022/01/12	1	135.00	0	0.00	135.50	1	1,620	0.06%
2022/01/07	0	0.00	1	136.50	138.50	-1	1,638	-0.06%
2022/01/06	0	0.00	0	140.00	140.50	0	1,622	0.00%
2022/01/05	0	0.00	1	142.00	142.50	-1	1,609	-0.06%
2022/01/03	0	0.00	0	140.00	140.50	0	1,598	0.00%
2021/12/30	0	0.00	4	140.75	140.00	-4	1,592	-0.25%
2021/12/29	1	138.00	1	139.50	141.00	0	1,589	0.00%
2021/12/28	2	144.75	0	0.00	140.50	2	1,578	0.13%
2021/12/27	11	144.36	10	143.50	142.50	1	1,527	0.07%
2021/12/24	0	0.00	0	138.50	138.00	0	1,461	0.00%
2021/12/23	1	139.00	3	141.67	137.50	-2	1,444	-0.14%
2021/12/21	9	140.61	8	140.44	140.00	1	1,415	0.07%
2021/12/17	1	137.01	0	0.00	138.50	1	1,375	0.07%
2021/12/16	0	0.00	3	140.50	141.00	-3	1,423	-0.21%
2021/12/13	1	134.01	0	0.00	134.00	1	1,364	0.07%
2021/12/10	0	134.50	0	0.00	135.50	0	1,348	0.00%
2021/12/08	0	136.50	0	0.00	137.00	0	1,335	0.00%
2021/12/06	0	0.00	80	130.07	129.00	-80	1,314	-6.09%
2021/12/03	0	0.00	15	132.33	132.50	-15	1,313	-1.14%
2021/11/26	0	0.00	31	126.24	126.00	-31	1,269	-2.44%
2021/11/23	16	131.22	0	0.00	129.50	16	1,253	1.28%
2021/11/22	30	133.17	1	133.50	132.50	29	1,243	2.33%
2021/11/19	5	134.00	2	135.00	133.50	3	1,248	0.24%
2021/11/18	30	135.00	1	137.00	134.50	29	1,247	2.33%
2021/11/17	1	137.50	2	135.50	136.00	-1	1,240	-0.08%
2021/11/16	6	142.67	1	139.00	138.50	5	1,219	0.41%
2021/11/15	40	141.37	1	140.51	141.50	39	1,189	3.28%
2021/11/12	2	138.80	2.1	140.48	136.50	0	1,154	0.00%
2021/11/11	5	136.39	5	136.70	134.00	0	1,063	0.00%
2021/11/10	0	0.00	0.1	135.00	135.00	-0.1	1,032	-0.01%
2021/11/09	0	0.00	1	128.50	128.00	-1	997	-0.10%
2021/11/08	0	126.79	15	125.00	126.00	-15	988	-1.52%
2021/11/05	3	131.83	7	132.50	132.00	-4	969	-0.41%
2021/11/04	0	129.50	0	0.00	128.50	0	961	0.00%
2021/11/03	0	0.00	5	124.50	128.00	-5	961	-0.52%
2021/11/02	7	133.29	4	130.00	128.50	3	943	0.32%
2021/11/01	6	132.25	5	134.30	134.00	1	912	0.11%
2021/10/29	1	134.50	1	136.00	134.00	0	893	0.00%
2021/10/28	8	136.06	2	138.00	132.50	6	871	0.69%
2021/10/27	4	134.00	5	134.20	135.00	-1	841	-0.12%
2021/10/26	24	135.46	1	129.02	129.00	23	816	2.82%
2021/10/25	4	129.13	6	130.67	131.00	-2	762	-0.26%
2021/10/22	0	0.00	3	121.50	122.00	-3	734	-0.41%
2021/10/21	1	122.00	1	123.00	121.50	0	748	0.00%
2021/10/20	5	122.50	2	122.25	123.00	3	756	0.40%
2021/10/19	6	120.08	7	120.71	121.00	-1	752	-0.13%
2021/10/18	0	0.00	2	112.00	111.00	-2	738	-0.27%
2021/10/14	1	107.00	2	106.50	106.00	-1	772	-0.13%
2021/10/13	2	107.00	0	0.00	107.00	2	791	0.25%
2021/10/12	0	0.00	1.2	109.58	107.00	-1.2	822	-0.15%
2021/10/08	0.2	111.50	0	0.00	112.00	0.2	842	0.02%
2021/10/07	1	110.50	0	0.00	111.00	1	871	0.11%
2021/09/28	1	118.00	0	116.00	117.00	1	1,396	0.07%
2021/09/27	0	0.00	1	119.51	120.00	-1	1,461	-0.07%
2021/09/24	0	125.50	0	0.00	125.00	0	1,497	0.00%
2021/09/23	4	123.25	5	123.40	124.50	-1	1,555	-0.06%
2021/09/22	1	115.00	0	0.00	117.00	1	1,543	0.06%
2021/09/17	1	114.50	0	0.00	114.50	1	1,605	0.06%
2021/09/15	0	0.00	11	115.00	115.00	-11	1,836	-0.60%
2021/09/14	0	114.00	5	115.00	113.50	-5	1,967	-0.25%
2021/09/13	8	112.00	0	0.00	112.00	8	1,994	0.40%
2021/09/09	9	113.28	0	0.00	116.00	9	2,001	0.45%
2021/09/08	1	109.00	0	0.00	109.00	1	2,000	0.05%
2021/08/30	1	120.00	0	0.00	118.00	1	2,002	0.05%
2021/08/25	7	121.07	1.3	120.00	120.00	5.7	1,997	0.28%
2021/08/23	0	0.00	1	121.50	121.50	-1	1,985	-0.05%
2021/08/19	0	0.00	3	118.00	117.00	-3	1,980	-0.15%
2021/08/17	0	0.00	1	117.00	117.00	-1	1,970	-0.05%
2021/08/13	0	0.00	2	121.50	120.50	-2	1,955	-0.10%
2021/08/11	1	128.50	0	0.00	125.50	1	1,943	0.05%
2021/08/10	4	127.38	2	126.00	129.00	2	1,941	0.10%
2021/08/09	3	131.83	12	131.83	130.00	-9	1,941	-0.46%
2021/08/04	1	135.50	0	0.00	135.00	1	1,971	0.05%
2021/07/30	0	0.00	0	137.00	135.50	0	1,985	0.00%
2021/07/28	3	136.33	3	137.17	136.00	0	1,968	0.00%
2021/07/27	2	140.50	0	140.00	140.00	2	1,954	0.10%
2021/07/23	0	146.00	7	145.86	145.00	-7	1,932	-0.36%
2021/07/22	0	146.00	0	0.00	146.00	0	1,905	0.00%
2021/07/21	3	143.83	0	143.50	142.00	3	1,877	0.16%
2021/07/20	7	144.14	0	0.00	142.00	7	1,855	0.38%
2021/07/19	0	145.00	0	0.00	145.00	0	1,834	0.00%
2021/07/16	4	146.38	1	147.50	146.50	3	1,824	0.16%
2021/07/14	0	0.00	1	144.00	142.00	-1	1,785	-0.06%
2021/07/13	6	146.00	1	149.50	141.00	5	1,760	0.28%
2021/07/12	4	148.64	1	149.50	150.00	3	1,699	0.18%
2021/07/09	2	142.00	2	145.00	144.50	0	1,611	0.00%
2021/07/08	3	143.50	0	142.00	141.50	3	1,566	0.19%
2021/07/07	2	143.00	6	144.25	144.00	-4	1,485	-0.27%
2021/07/06	2	141.00	0	139.50	139.00	2	1,430	0.14%
2021/07/05	4	143.25	2	142.00	144.00	2	1,413	0.14%
2021/07/02	3	135.67	4	135.50	139.00	-1	1,304	-0.08%
2021/07/01	1	132.00	376	129.88	129.50	-375	1,255	-29.87%	大賣/鉅額交易
2021/06/30	67	133.02	1	139.00	134.00	66	1,249	5.28%
2021/06/29	45	132.33	3	133.17	134.00	42	1,209	3.47%
2021/06/28	100	131.95	3	132.83	131.50	97	1,178	8.23%
2021/06/25	31	128.98	9.1	130.71	129.00	21.9	1,177	1.86%
2021/06/24	152	125.13	3	126.50	126.50	149	1,197	12.44%	大買/鉅額交易
2021/06/23	4	121.63	8.1	124.06	127.50	-4.1	1,063	-0.38%
2021/06/22	0	0.00	1	116.50	116.00	-1	935	-0.11%
2021/06/21	1	111.50	0	0.00	112.50	1	909	0.11%
2021/06/18	0	112.00	0	0.00	111.00	0	906	0.00%
2021/06/17	0	113.00	0	0.00	112.50	0	904	0.00%
2021/06/11	0	0.00	0	110.00	109.50	0	944	0.00%
2021/06/10	0	110.00	1	110.50	110.00	-1	949	-0.10%
2021/06/09	0	0.00	2.1	109.49	109.00	-2.1	955	-0.21%
2021/06/07	1	106.00	0	0.00	106.00	1	950	0.11%
2021/06/02	2	106.75	0	0.00	105.50	2	974	0.21%
2021/05/17	0	0.00	1	92.30	92.20	-1	1,123	-0.09%
2021/05/12	1	106.00	1	107.00	106.50	0	1,129	0.00%
2021/05/11	0	0.00	0.1	105.00	106.00	-0.1	1,120	-0.01%
2021/05/10	1	110.50	1	110.00	109.00	0	1,129	0.00%
2021/04/23	0	0.00	1	114.00	113.50	-1	2,455	-0.04%
2021/04/22	1	114.00	0	0.00	113.50	1	2,565	0.04%
2021/04/19	0	115.00	1	114.50	115.00	-1	2,614	-0.04%
2021/04/16	0	116.00	0	0.00	116.00	0	2,639	0.00%
2021/04/13	0	0.00	0	114.50	114.50	0	2,912	0.00%
2021/04/12	2	117.00	0	116.00	116.00	2	2,958	0.07%
2021/04/09	1	120.00	0	120.00	118.50	1	3,044	0.03%
2021/04/08	2	121.50	1	121.00	122.00	1	3,034	0.03%
2021/04/07	0	122.00	0	0.00	122.00	0	3,036	0.00%
2021/04/06	0	123.00	1	123.00	122.50	-1	3,050	-0.03%
2021/04/01	1	120.50	1	122.50	120.00	0	3,025	0.00%
2021/03/31	0.1	120.00	0	0.00	119.00	0.1	3,000	0.00%
2021/03/30	3	122.83	9.5	121.29	121.00	-6.5	2,995	-0.22%
2021/03/29	6	121.67	6	118.92	122.50	0	2,945	0.00%
2021/03/26	1	111.50	2	111.75	112.00	-1	2,859	-0.03%
2021/03/25	2	112.50	0	112.50	111.00	2	2,895	0.07%
2021/03/24	0	0.00	0	115.00	113.00	0	2,909	0.00%
2021/03/19	1	118.00	1	116.50	115.00	0	3,017	0.00%
2021/03/18	1	115.00	0	0.00	115.00	1	3,015	0.03%
2021/03/17	0	114.50	0	0.00	114.50	0	3,091	0.00%
2021/03/15	0	114.00	0	0.00	114.50	0	3,163	0.00%
2021/03/10	0	110.00	0	0.00	111.00	0	3,470	0.00%
2021/03/09	0.2	109.00	0	0.00	108.00	0.2	3,537	0.01%
2021/03/04	0	0.00	0	121.00	112.00	0	4,034	0.00%
2021/02/26	1	113.00	1	114.00	114.00	0	4,875	0.00%
2021/02/25	2	115.75	1	115.00	115.00	1	4,889	0.02%
2021/02/24	1	118.00	0	116.00	115.00	1	4,916	0.02%
2021/02/23	0	119.00	2	120.00	119.50	-2	4,926	-0.04%
2021/02/22	0	118.31	1	116.50	117.00	-1	4,933	-0.02%
2021/02/19	1	115.50	0	0.00	117.50	1	4,944	0.02%
2021/02/18	0	117.00	1	117.00	117.00	-1	4,964	-0.02%
2021/02/17	1	112.00	3	113.50	114.50	-2	4,996	-0.04%
2021/02/05	0.3	112.50	0	0.00	111.50	0.3	5,052	0.01%
2021/02/03	1	112.00	0	0.00	112.50	1	5,550	0.02%
2021/02/02	1	113.00	0	0.00	112.50	1	5,659	0.02%
2021/02/01	0	0.00	25	110.28	111.00	-25	5,646	-0.44%
2021/01/29	2	117.50	1	121.48	113.50	1	5,620	0.02%
2021/01/28	0	0.00	0	121.00	119.00	0	5,549	0.00%
2021/01/27	8	120.75	4	120.00	120.00	4	5,475	0.07%
2021/01/26	18	119.44	16	117.59	116.50	2	5,304	0.04%
2021/01/25	1	112.50	6	113.42	113.00	-5	5,175	-0.10%
2021/01/22	4	113.38	24	114.48	115.50	-20	5,148	-0.39%
2021/01/21	17	116.71	33	113.44	114.50	-16	5,114	-0.31%
2021/01/20	16	120.16	10	115.45	115.00	6	5,043	0.12%
2021/01/19	63	132.94	33	130.24	125.00	30	4,890	0.61%
2021/01/18	2	122.00	23.2	123.64	127.50	-21.2	4,405	-0.48%
2021/01/15	29	118.17	12	118.25	116.00	17	4,220	0.40%
2021/01/14	1	112.50	0	0.00	112.50	1	4,110	0.02%
2021/01/12	2	111.51	8	111.38	111.50	-6	4,079	-0.15%
2021/01/11	5	115.00	0	0.00	114.50	5	4,055	0.12%
2021/01/08	29	122.43	20	122.13	116.50	9	4,027	0.22%
2021/01/07	4	115.88	8.5	117.00	118.00	-4.5	3,864	-0.12%
2021/01/06	2	112.75	2	111.25	110.00	0	3,801	0.00%
2021/01/05	5	116.70	9	116.83	115.00	-4	3,763	-0.11%
2021/01/04	5	117.70	11	118.27	120.00	-6	3,717	-0.16%
2020/12/31	6	114.17	1	113.50	114.00	5	3,632	0.14%
2020/12/30	0	113.00	0	0.00	111.50	0	3,637	0.00%
2020/12/29	1	113.50	1	114.50	113.50	0	3,627	0.00%
2020/12/25	3	110.50	4	110.38	110.50	-1	3,696	-0.03%
2020/12/23	1	106.01	0	0.00	108.50	1	3,676	0.03%
2020/12/22	3	109.17	13	105.92	104.50	-10	3,662	-0.27%
2020/12/21	0	0.00	20	106.50	107.00	-20	3,635	-0.55%
2020/12/18	1	108.00	0	109.00	108.00	1	3,595	0.03%
2020/12/17	0	112.50	1	112.50	112.50	-1	3,575	-0.03%
2020/12/16	0	0.00	1	112.50	112.50	-1	3,551	-0.03%
2020/12/15	3	112.50	2	114.50	109.00	1	3,524	0.03%
2020/12/14	0	0.00	11	110.91	111.50	-11	3,453	-0.32%
2020/12/11	11	115.23	2	111.00	111.00	9	3,427	0.26%
2020/12/10	3	113.00	6	112.25	112.00	-3	3,340	-0.09%
2020/12/09	7	112.93	5	112.90	112.50	2	3,276	0.06%
2020/12/08	1	112.50	0	0.00	112.50	1	3,241	0.03%
2020/12/07	29	116.91	5	116.30	116.00	24	3,144	0.76%
2020/12/04	7.1	112.49	2	113.75	112.50	5.1	2,970	0.17%
2020/12/03	8.1	114.94	6	112.25	112.00	2.1	2,911	0.07%
2020/12/02	10	114.80	3	116.50	116.50	7	2,837	0.25%
2020/12/01	10.5	117.03	15	115.77	114.50	-4.6	2,768	-0.16%
2020/11/30	24	118.69	19	116.97	113.00	5	2,552	0.20%
2020/11/27	15	112.40	33	114.20	119.50	-18	2,310	-0.78%
2020/11/26	35	110.07	24	111.92	109.00	11	2,053	0.54%
2020/11/25	13	102.73	27	103.93	105.50	-14	1,645	-0.85%
2020/11/24	2	96.70	2	97.00	96.00	0	1,440	0.00%
2020/11/23	3	99.13	1	98.30	98.30	2	1,417	0.14%
2020/11/20	9	97.91	0	0.00	98.50	9	1,380	0.65%
2020/11/19	1	97.30	0	0.00	98.90	1	1,345	0.07%
2020/11/18	1	97.10	0	0.00	95.40	1	1,308	0.08%
2020/11/17	1	96.70	1	94.60	96.30	0	1,279	0.00%
2020/11/13	3	97.83	2	96.85	97.50	1	1,200	0.08%
2020/11/12	29	103.68	21	98.79	97.30	8	1,129	0.71%
2020/11/11	18	97.49	13	99.30	100.50	5	863	0.58%
2020/11/10	1	85.10	14	91.70	91.70	-13	617	-2.10%
2020/11/03	0	80.00	0	0.00	79.90	0	487	0.00%
2020/10/28	1	81.80	1	80.20	80.00	0	496	0.00%
2020/10/16	0	0.00	1	81.00	81.50	-1	497	-0.20%
2020/10/15	0	0.00	1	83.00	82.00	-1	500	-0.20%
2020/10/14	1	84.00	0	0.00	83.50	1	502	0.20%
2020/10/13	1	83.00	0	0.00	84.40	1	489	0.20%
2020/10/12	1	82.70	0	0.00	83.70	1	482	0.21%
2020/10/08	1	84.00	0	0.00	83.40	1	479	0.21%
2020/10/05	1	81.70	1	83.40	82.70	0	441	0.00%
2020/09/30	1	80.30	0	0.00	80.00	1	377	0.27%
2020/08/25	1	72.90	0	0.00	73.00	1	711	0.14%
2020/08/18	0	0.00	1	78.20	78.00	-1	748	-0.13%
2020/08/13	1	75.30	0	0.00	75.30	1	884	0.11%
2020/07/13	0	0.00	2	85.00	84.90	-2	1,246	-0.16%
2020/07/08	0	0.00	7	84.30	84.00	-7	1,272	-0.55%
2020/07/07	1	84.00	0	0.00	84.20	1	1,292	0.08%
2020/07/06	0	0.00	1	83.90	84.70	-1	1,319	-0.08%
2020/06/18	2	87.60	5	87.26	87.30	-3	1,300	-0.23%
2020/06/17	5	89.74	4	89.65	88.00	1	1,297	0.08%
2020/06/15	1	88.40	0	0.00	85.40	1	1,290	0.08%
2020/06/12	2	88.40	0	0.00	89.50	2	1,278	0.16%
2020/06/11	5	90.00	0	0.00	90.70	5	1,272	0.39%
2020/06/10	0	0.00	1	90.90	91.50	-1	1,236	-0.08%
2020/06/09	3	89.50	0	0.00	90.00	3	1,236	0.24%
2020/06/08	6	92.82	1	94.00	91.90	5	1,228	0.41%
2020/06/05	0	0.00	1	89.90	90.00	-1	1,158	-0.09%
2020/06/04	2	89.05	0	0.00	87.90	2	1,125	0.18%
2020/06/02	1	85.60	0	0.00	84.70	1	1,076	0.09%
2020/05/28	1	84.00	0	0.00	83.10	1	1,068	0.09%
2020/05/26	3	85.43	20	85.73	85.10	-17	1,062	-1.60%
2020/05/25	0	0.00	5	86.50	86.50	-5	1,045	-0.48%
2020/05/21	13	91.36	10	89.00	88.90	3	1,026	0.29%
2020/05/20	2	85.60	0	0.00	87.00	2	950	0.21%
2020/05/19	0	0.00	12.1	82.44	82.50	-12.1	899	-1.34%
2020/05/18	2	81.85	0	0.00	81.70	2	889	0.22%
2020/05/15	5	83.80	0	0.00	83.80	5	881	0.57%
2020/05/14	10	83.53	1	82.90	82.90	9	863	1.04%
2020/05/13	22	87.85	2	89.10	86.00	20	823	2.43%
2020/05/12	0	0.00	1	83.60	86.40	-1	711	-0.14%
2020/05/08	0	0.00	1	72.50	73.50	-1	590	-0.17%
2020/04/30	1	72.00	0	0.00	72.00	1	596	0.17%
2020/04/29	2	71.05	2	70.60	71.00	0	601	0.00%
2020/04/28	0	0.00	2	68.40	69.10	-2	607	-0.33%
2020/04/21	2	67.25	0	0.00	64.60	2	700	0.29%
2020/04/15	1	69.40	0	0.00	69.10	1	779	0.13%
2020/04/06	0	60.00	0	0.00	60.00	0	772	0.01%
2020/03/31	0	60.80	0	0.00	60.20	0	779	0.00%
2020/03/26	1	59.90	0	0.00	61.00	1	781	0.13%
2020/03/19	1	55.80	1	56.00	55.80	0	818	0.00%
2020/03/18	0	0.00	2	60.05	60.00	-2	806	-0.25%
2020/03/16	1	62.50	1	65.90	62.80	0	797	0.00%
2020/02/03	2	89.45	4	89.98	92.00	-2	623	-0.32%
2020/01/31	0	0.00	0.2	93.60	93.60	-0.2	607	-0.03%
2020/01/30	0	0.00	2	91.70	90.20	-2	583	-0.34%
2020/01/16	3	100.00	0	0.00	99.20	3	542	0.55%
2020/01/15	1.2	98.57	1	98.80	98.70	0.2	505	0.04%
2020/01/14	4	97.45	5	98.22	97.40	-1	485	-0.21%
2020/01/13	1	92.70	1	93.60	93.60	0	406	0.00%
2020/01/09	2	91.30	2	90.45	90.00	0	382	0.00%
2020/01/07	2	91.60	2	90.95	90.10	0	362	0.00%
2019/12/31	2	89.50	0	0.00	89.60	2	282	0.71%
2019/12/27	1	85.30	0	0.00	85.20	1	235	0.42%
2019/12/17	1	79.00	1	80.30	82.70	0	184	0.00%
2019/09/24	1	75.30	0	0.00	75.30	1	206	0.48%
2019/09/23	0	0.00	2	75.00	75.20	-2	206	-0.97%
2019/08/28	1	71.90	0	0.00	71.30	1	221	0.45%
2019/08/08	0	0.00	1	75.20	75.20	-1	197	-0.51%
2019/07/30	5	79.68	0	0.00	78.00	5	246	2.03%
2019/06/14	0	0.00	1	76.60	76.30	-1	259	-0.39%
2019/06/13	1	76.10	0	0.00	77.30	1	258	0.39%
2019/05/10	1	79.00	0	0.00	78.30	1	339	0.29%
2019/05/08	2	80.05	0	0.00	79.20	2	336	0.59%
2019/04/16	1	88.40	0	0.00	88.00	1	493	0.20%
2019/04/08	0	0.00	1	89.80	89.60	-1	494	-0.20%
2019/04/03	1	90.20	0	0.00	89.80	1	495	0.20%
2019/02/22	1	95.50	0	0.00	95.40	1	695	0.14%
2019/02/18	0	0.00	1	94.80	94.70	-1	693	-0.14%
2019/02/12	0	0.00	1	90.50	90.00	-1	667	-0.15%
2019/02/11	1	89.40	0	0.00	89.40	1	661	0.15%
2019/01/14	0	0.00	3	89.00	87.90	-3	580	-0.52%
2019/01/11	3	89.50	0	0.00	87.20	3	572	0.52%
2018/12/20	0	0.00	2	83.20	83.10	-2	558	-0.36%
2018/12/17	0	0.00	3	89.00	88.20	-3	546	-0.55%
2018/12/14	3	88.70	15	89.36	87.50	-12	531	-2.26%
2018/12/13	2	90.25	13	87.64	88.00	-11	512	-2.15%
2018/12/12	28	82.90	1	85.00	84.90	27	459	5.88%
2018/12/03	0	0.00	1	77.20	79.00	-1	437	-0.23%
2018/11/30	1	76.90	1	76.60	73.10	0	423	0.00%
2018/11/27	0	0.00	6	73.05	73.30	-6	393	-1.53%
2018/11/19	0	0.00	1	74.50	72.90	-1	418	-0.24%
2018/11/13	1	73.90	0	0.00	73.30	1	428	0.23%
2018/10/31	1	78.00	0	0.00	79.00	1	509	0.20%
2018/10/23	0	0.00	1	78.00	77.20	-1	502	-0.20%
2018/10/22	1	79.10	0	0.00	79.00	1	499	0.20%
2018/10/11	5	78.70	0	0.00	78.20	5	484	1.03%
2018/10/05	1	90.70	0	0.00	87.90	1	464	0.22%
2018/10/03	1	94.40	0	0.00	94.00	1	449	0.22%
2018/09/25	5	94.80	0	0.00	94.50	5	446	1.12%
2018/09/12	1	95.40	0	0.00	94.90	1	433	0.23%
2018/09/11	0	0.00	1	96.50	96.50	-1	427	-0.23%
2018/09/10	1	94.40	1	93.50	93.00	0	419	0.00%
2018/09/07	0	0.00	18	102.06	100.00	-18	400	-4.49%
2018/09/03	2	107.75	1	107.00	107.00	1	370	0.27%
2018/08/31	1	108.50	0	0.00	108.50	1	370	0.27%
2018/08/29	4	111.75	0	0.00	111.00	4	373	1.07%
2018/08/28	6	111.83	0	0.00	111.50	6	372	1.61%
2018/08/22	1	124.50	0	0.00	122.50	1	340	0.29%
2018/08/20	1	119.50	1	119.50	119.50	0	326	0.00%
2018/08/17	2	120.00	0	0.00	119.00	2	321	0.62%
2018/08/16	11	118.50	0	0.00	119.00	11	313	3.51%
2018/08/15	0	0.00	1	118.00	117.00	-1	304	-0.33%
2018/08/14	1	118.00	0	0.00	117.00	1	297	0.34%
2018/08/13	2	121.00	0	0.00	120.00	2	287	0.70%
2018/08/10	2	127.00	0	0.00	125.50	2	273	0.73%
2018/08/07	2	136.50	0	0.00	136.50	2	197	1.01%
2018/08/03	2	136.50	0	0.00	137.00	2	197	1.01%
2018/07/05	2	133.00	0	0.00	132.50	2	237	0.84%
2018/06/28	3	137.33	0	0.00	136.50	3	258	1.16%
2018/06/27	1	138.50	0	0.00	138.50	1	257	0.39%
2018/06/14	5	143.50	0	0.00	142.00	5	268	1.86%
2018/06/13	0	0.00	1	143.00	143.50	-1	269	-0.37%
2018/06/08	0	0.00	1	147.00	146.00	-1	276	-0.36%
2018/06/07	0	0.00	2	146.00	148.50	-2	275	-0.73%
2018/06/05	2	144.00	0	0.00	143.50	2	265	0.75%
2018/05/28	0	0.00	0.1	143.00	143.00	-0.1	275	-0.04%
2018/05/22	0.1	143.50	0	0.00	143.00	0.1	301	0.03%
2018/05/17	0.3	147.00	0	0.00	141.00	0.3	319	0.09%
2018/05/14	1	141.00	0	0.00	141.00	1	341	0.29%
2018/05/08	1	143.00	0	0.00	143.50	1	333	0.30%
2018/04/30	1	141.50	0	0.00	139.50	1	338	0.30%
2018/04/26	1	142.00	0	0.00	140.50	1	333	0.30%
2018/04/17	0	0.00	1	155.50	150.00	-1	319	-0.31%
2018/04/16	1	154.00	0	0.00	155.00	1	310	0.32%
2018/04/09	0	0.00	1	150.00	149.00	-1	314	-0.32%
2018/03/29	0	0.00	1	142.00	143.50	-1	299	-0.33%
2018/03/27	0	0.00	1	144.00	144.00	-1	301	-0.33%
2018/03/26	1	141.00	0	0.00	143.50	1	301	0.33%
2018/03/13	0	145.00	0	0.00	144.00	0	315	0.00%
2018/03/01	1	144.00	0	0.00	143.50	1	323	0.31%
2018/02/22	1	144.50	0	0.00	140.50	1	331	0.30%
2018/02/21	1	142.00	1	143.50	143.00	0	324	0.00%
2018/02/09	1	136.00	1	138.00	138.00	0	320	0.00%
2018/02/06	2	141.50	2	144.50	141.00	0	329	0.00%
2018/01/15	1	157.00	0	0.00	157.50	1	364	0.27%
2018/01/09	0	0.00	3	157.17	157.00	-3	382	-0.79%
2018/01/08	1	155.00	0	0.00	154.50	1	374	0.27%