創惟 (6104)-台新-松江券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,102張
產業
上櫃半導體類股
817人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創惟 (6104)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/22	3	133.50	3	131.00	131.50	0	8,378	0.00%
2024/11/21	5	129.70	6	131.00	129.50	-1	8,385	-0.01%
2024/11/20	13	131.27	13	131.12	131.50	0	8,423	0.00%
2024/11/18	3	129.00	4	129.50	128.00	-1	8,470	-0.01%
2024/11/15	11	135.59	10	136.55	135.50	1	8,437	0.01%
2024/11/14	23	136.91	30	138.48	136.50	-7	8,426	-0.08%
2024/11/13	2	141.50	3	142.33	141.00	-1	8,398	-0.01%
2024/11/12	7	142.36	6	144.42	142.00	1	8,413	0.01%
2024/11/11	0	0.00	2	146.50	146.00	-2	8,405	-0.02%
2024/11/08	18	145.83	13	147.38	145.00	5	8,396	0.06%
2024/11/07	14	154.00	13	152.81	154.00	1	8,316	0.01%
2024/11/06	1	152.50	0	0.00	152.00	1	8,285	0.01%
2024/11/05	4	148.38	2	148.50	149.00	2	8,226	0.02%
2024/11/04	3	141.50	4	144.50	147.50	-1	8,235	-0.01%
2024/11/01	6	144.58	0	0.00	144.00	6	8,196	0.07%
2024/10/30	6	146.17	3	147.50	147.50	3	8,168	0.04%
2024/10/29	3	141.33	2.1	140.01	142.00	1	8,094	0.01%
2024/10/28	14	144.11	11	145.91	144.00	3	8,026	0.04%
2024/10/25	18	144.94	21	145.10	145.00	-3	7,945	-0.04%
2024/10/24	35	150.21	23.3	153.37	147.50	11.7	7,867	0.15%
2024/10/23	76	159.41	71	158.83	160.00	5	7,683	0.07%
2024/10/22	72	155.41	54	155.07	153.00	18	7,428	0.24%
2024/10/21	2	148.50	6	149.67	150.50	-4	7,190	-0.06%
2024/10/18	10	141.15	10	143.60	143.50	0	7,089	0.00%
2024/10/17	39	145.76	26	145.63	143.50	13	6,998	0.19%
2024/10/16	0	0.00	3	146.50	146.00	-3	6,945	-0.04%
2024/10/15	12	148.46	7.1	149.65	147.50	4.9	6,930	0.07%
2024/10/14	38	149.38	35.1	149.05	150.50	3	6,853	0.04%
2024/10/11	2	150.50	14	148.75	148.50	-12	6,580	-0.18%
2024/10/09	14	147.96	19	147.87	146.50	-5	6,506	-0.08%
2024/10/08	51	149.01	32	149.23	149.00	19	6,433	0.30%
2024/10/07	3	153.50	3	152.00	152.50	0	6,345	0.00%
2024/10/04	30	150.83	35	147.57	151.50	-5	6,182	-0.08%
2024/10/01	53	147.58	34	144.94	152.00	19	6,059	0.31%
2024/09/30	11	149.05	9	149.17	148.00	2	5,856	0.03%
2024/09/27	65	150.25	68	149.63	146.00	-3	5,565	-0.05%
2024/09/26	74.3	152.52	64.7	153.77	149.50	9.7	5,141	0.19%
2024/09/25	37.2	144.89	40	145.79	149.50	-2.9	4,491	-0.06%
2024/09/24	30	138.38	22	136.05	136.00	8	4,108	0.19%
2024/09/23	22	138.43	34	138.26	138.00	-12	3,905	-0.31%
2024/09/20	100.7	144.72	109	145.01	138.50	-8.4	3,713	-0.22%	大賣/
2024/09/19	31	136.52	24.1	131.04	139.00	6.9	2,988	0.23%
2024/09/18	32	128.53	26	133.71	126.50	6	2,689	0.22%
2024/09/16	26.1	133.22	14.1	130.92	135.00	12	2,462	0.49%
2024/09/13	71	130.92	71	128.48	131.50	0	2,256	0.00%
2024/09/12	9.2	122.41	9.1	121.55	126.50	0.1	1,845	0.01%
2024/09/11	16	115.09	18	114.64	115.00	-2	1,681	-0.12%
2024/09/10	44	114.68	44	116.51	114.00	0	1,642	0.00%
2024/09/09	6.2	115.44	0	0.00	116.50	6.2	1,559	0.40%
2024/09/06	27	109.02	58	108.84	109.00	-31	1,546	-2.00%
2024/09/05	15	111.00	0	0.00	109.00	15	1,535	0.98%
2024/09/04	16	106.97	1	105.02	106.00	15	1,508	0.99%
2024/09/03	22	111.14	24	112.46	111.00	-2	1,475	-0.14%
2024/09/02	31	114.79	39	115.86	114.50	-8	1,445	-0.55%
2024/08/30	14	119.11	17	118.85	115.00	-3	1,376	-0.22%
2024/08/29	5.3	114.27	3.1	112.27	116.50	2.2	1,280	0.17%
2024/08/28	1	111.50	1	113.00	111.50	0	1,241	0.00%
2024/08/27	1	110.00	2	111.00	112.00	-1	1,230	-0.08%
2024/08/26	21.5	110.40	25	109.58	110.50	-3.5	1,212	-0.29%
2024/08/22	14	111.39	8	111.25	109.00	6	1,189	0.50%
2024/08/21	8	109.13	6	108.50	107.50	2	1,137	0.18%
2024/08/20	27	107.44	20	104.85	109.00	7	1,115	0.63%
2024/08/19	0	0.00	3	101.00	102.50	-3	1,026	-0.29%
2024/08/16	34	99.28	34	98.55	99.30	0	1,020	0.00%
2024/08/14	35	97.88	32	96.59	97.80	3	1,053	0.28%
2024/08/13	15	95.37	15	91.93	96.00	0	1,015	0.00%
2024/08/08	6	84.85	6	85.15	84.20	0	975	0.00%
2024/08/06	0	0.00	3	74.30	73.10	-3	947	-0.32%
2024/08/02	14	88.36	14	89.86	88.10	0	905	0.00%
2024/07/30	12	90.22	12	89.06	90.20	0	898	0.00%
2024/07/29	0.1	92.20	5	91.44	91.00	-4.9	891	-0.55%
2024/07/23	21	96.49	21	96.27	96.70	0	881	0.00%
2024/07/22	12.1	96.19	12	97.29	95.70	0.1	877	0.01%
2024/07/18	14	102.00	14	102.43	102.00	0	860	0.00%
2024/07/17	17	106.88	17	105.29	105.50	0	847	0.00%
2024/07/16	5	106.00	6	105.00	106.00	-1	828	-0.12%
2024/07/11	25	103.00	25	103.36	103.00	0	813	0.00%
2024/07/10	0	0.00	2	103.50	103.50	-2	839	-0.24%
2024/07/08	21	101.50	21	101.33	101.50	0	845	0.00%
2024/07/04	0	0.00	2	100.00	99.20	-2	856	-0.23%
2024/07/03	0	0.00	2	100.00	100.50	-2	860	-0.23%
2024/07/01	1	99.00	0	0.00	99.00	1	865	0.12%
2024/06/27	1	99.50	0	0.00	99.00	1	891	0.11%
2024/06/26	0	0.00	1	100.00	99.90	-1	895	-0.11%
2024/06/25	0.1	100.00	1	99.80	99.80	-1	902	-0.11%
2024/06/21	0	0.00	1	105.00	103.00	-1	911	-0.11%
2024/06/19	10	103.00	11	103.86	103.00	-1	919	-0.11%
2024/06/18	17	102.47	16	102.78	102.50	1	917	0.11%
2024/06/14	0	0.00	5.5	103.59	104.00	-5.5	920	-0.60%
2024/06/13	0	0.00	5.1	104.18	104.00	-5.1	911	-0.56%
2024/06/11	16.1	99.02	17	100.25	99.00	-0.9	856	-0.11%
2024/06/06	0	0.00	2	96.50	96.30	-2	895	-0.22%
2024/06/04	0	0.00	1	101.00	100.00	-1	956	-0.10%
2024/06/03	0	0.00	1	98.60	99.60	-1	995	-0.10%
2024/05/31	1	99.00	1	99.50	99.00	0	1,024	0.00%
2024/05/29	25	101.00	25	100.88	101.00	0	1,126	0.00%
2024/05/28	1	102.50	0	0.00	101.00	1	1,148	0.09%
2024/05/27	21	99.62	24	99.80	99.50	-3	1,195	-0.25%
2024/05/24	3	97.80	24	98.36	99.90	-21	1,314	-1.60%
2024/05/23	2	98.55	4	98.15	98.00	-2	1,632	-0.12%
2024/05/22	16	99.49	16	100.33	99.40	0	1,917	0.00%
2024/05/21	71	101.13	40	100.49	101.50	31	1,925	1.61%
2024/05/20	0	0.00	6	96.75	98.90	-6	1,919	-0.31%
2024/05/17	2	96.10	0	0.00	96.00	2	1,924	0.10%
2024/05/16	3	95.80	4	95.88	95.80	-1	1,970	-0.05%
2024/05/14	2.1	94.69	1	96.00	95.80	1.1	2,087	0.05%
2024/05/10	0	0.00	4	93.53	93.60	-4	2,128	-0.19%
2024/05/09	0	0.00	3	94.97	94.60	-3	2,136	-0.14%
2024/05/08	2	96.90	3	96.43	96.20	-1	2,168	-0.05%
2024/05/07	0	0.00	1	95.50	95.70	-1	2,174	-0.05%
2024/05/06	0.1	95.90	0	0.00	95.10	0.1	2,180	0.00%
2024/05/03	3	96.07	2	96.50	95.60	1	2,191	0.05%
2024/04/25	1	93.20	0	0.00	93.10	1	2,269	0.04%
2024/04/23	10	92.37	13	91.98	92.30	-3	2,342	-0.13%
2024/04/22	0	0.00	2	92.60	91.20	-2	2,353	-0.08%
2024/04/19	3	94.17	1	94.50	93.50	2	2,357	0.08%
2024/04/17	1	95.00	0	0.00	97.60	1	2,379	0.04%
2024/04/16	5	94.08	5	94.22	94.00	0	2,384	0.00%
2024/04/15	2	99.10	0	0.00	98.00	2	2,372	0.08%
2024/04/12	0	0.00	6	104.50	103.50	-6	2,363	-0.25%
2024/04/11	3	104.00	0	0.00	103.00	3	2,379	0.13%
2024/04/10	0	0.00	1	108.00	108.00	-1	2,368	-0.04%
2024/04/09	3	107.67	5	107.00	106.50	-2	2,391	-0.08%
2024/04/08	0	108.50	2	108.00	108.00	-2	2,408	-0.08%
2024/04/03	5	110.00	5	108.00	110.00	0	2,418	0.00%
2024/03/28	0	108.50	0	0.00	108.00	0	2,525	0.00%
2024/03/26	13	108.15	12	108.79	108.00	1	2,542	0.04%
2024/03/21	0	0.00	1	108.50	108.50	-1	2,568	-0.04%
2024/03/20	2.1	107.48	0	0.00	106.50	2.1	2,580	0.08%
2024/03/19	4	108.50	1	108.00	108.50	3	2,619	0.11%
2024/03/14	1	107.00	3	106.00	107.00	-2	2,793	-0.07%
2024/03/13	13.1	105.97	18	106.08	105.50	-4.9	2,804	-0.17%
2024/03/12	11	108.27	8	108.63	108.50	3	2,818	0.11%
2024/03/11	2	108.50	0	0.00	108.50	2	2,862	0.07%
2024/03/08	0.2	111.00	0	0.00	108.00	0.2	2,890	0.01%
2024/03/07	4	112.00	5	114.10	112.00	-1	2,910	-0.03%
2024/03/06	9.1	117.23	10	118.50	117.00	-0.9	2,930	-0.03%
2024/03/05	12	120.33	13	118.58	120.50	-1	2,987	-0.03%
2024/03/04	18	121.03	14	122.86	120.50	4	3,162	0.13%
2024/03/01	1.1	122.00	1	121.00	122.00	0.1	3,233	0.00%
2024/02/29	3	121.00	3	121.50	121.00	0	3,326	0.00%
2024/02/27	25	123.26	33	124.39	123.00	-8	3,643	-0.22%
2024/02/26	48	128.68	46.1	129.24	127.50	2	3,764	0.05%
2024/02/23	9	125.00	16	123.78	125.00	-7	3,675	-0.19%
2024/02/22	2.1	114.24	4	115.25	114.50	-2	3,461	-0.06%
2024/02/21	4	116.13	1	116.00	115.50	3	3,593	0.08%
2024/02/20	10	115.45	7	116.00	115.00	3	3,646	0.08%
2024/02/19	18	115.50	20	115.95	115.50	-2	3,689	-0.05%
2024/02/16	7	115.93	11	113.64	118.50	-4	3,815	-0.10%
2024/02/15	1	109.00	1	112.00	113.50	0	3,787	0.00%
2024/02/05	4	109.13	2	109.00	108.00	2	3,759	0.05%
2024/02/02	7	110.00	6	109.83	110.50	1	3,759	0.03%
2024/01/30	0	106.50	0	0.00	106.00	0	3,756	0.00%
2024/01/26	4	107.00	0	0.00	106.00	4	3,785	0.11%
2024/01/24	18	108.56	16	109.00	108.50	2	3,797	0.05%
2024/01/23	0	109.00	0	0.00	108.00	0	3,792	0.00%
2024/01/22	1	109.50	0	0.00	109.50	1	3,808	0.03%
2024/01/19	23	106.09	21	106.48	106.00	2	3,820	0.05%
2024/01/18	16	105.47	15	104.87	105.50	1	3,848	0.03%
2024/01/17	10	106.05	9	107.39	106.00	1	3,894	0.03%
2024/01/16	12	111.46	11	111.41	111.50	1	3,865	0.03%
2024/01/15	1	113.50	0	0.00	113.50	1	3,874	0.03%
2024/01/12	2	113.50	3	115.00	111.00	-1	3,894	-0.03%
2024/01/11	22	114.00	18	114.39	114.00	4	3,908	0.10%
2024/01/10	4	114.00	0	0.00	117.00	4	3,970	0.10%
2024/01/09	13	113.62	13	114.58	113.50	0	4,128	0.00%
2024/01/04	14	116.50	14	117.50	116.50	0	4,352	0.00%
2024/01/03	5	119.30	4	118.75	119.50	1	4,423	0.02%
2024/01/02	11	122.05	11	120.23	122.00	0	4,398	0.00%
2023/12/29	12	119.79	11	119.05	120.00	1	4,380	0.02%
2023/12/27	1	122.00	0	0.00	122.00	1	4,368	0.02%
2023/12/26	2	120.75	2	121.00	121.00	0	4,337	0.00%
2023/12/25	1	122.00	0	0.00	122.00	1	4,299	0.02%
2023/12/22	18	117.86	18	117.50	118.00	0	4,259	0.00%
2023/12/21	2	116.25	4	116.25	116.00	-2	4,258	-0.05%
2023/12/20	2	117.50	2	118.00	117.50	0	4,254	0.00%
2023/12/19	27	118.37	28	116.43	118.50	-1	4,245	-0.02%
2023/12/18	0	0.00	3	118.50	117.00	-3	4,248	-0.07%
2023/12/15	21	119.12	21	120.24	119.00	0	4,246	0.00%
2023/12/14	16	120.78	21.3	120.39	121.00	-5.3	4,256	-0.12%
2023/12/13	15	123.67	12	120.00	119.50	3	4,237	0.07%
2023/12/12	8	128.56	3.1	128.50	128.00	4.9	4,152	0.12%
2023/12/11	15	127.50	22	127.86	127.50	-7	4,161	-0.17%
2023/12/08	24	128.02	23	129.57	127.50	1	4,218	0.02%
2023/12/07	22	128.00	25	128.78	128.00	-3	4,201	-0.07%
2023/12/06	12	131.71	13	131.50	131.50	-1	4,195	-0.02%
2023/12/05	0	127.00	6	128.00	127.00	-6	4,166	-0.14%
2023/12/04	31	131.35	26	131.62	129.50	5	4,186	0.12%
2023/12/01	9	131.44	19.1	131.45	131.00	-10.1	4,173	-0.24%
2023/11/30	17	133.65	19.1	133.82	134.00	-2.1	4,183	-0.05%
2023/11/29	27	135.43	103	136.43	136.50	-76	4,198	-1.81%	大賣/
2023/11/28	76.3	130.18	15.3	129.67	132.50	61	4,025	1.52%
2023/11/27	10.4	128.16	11	128.64	126.50	-0.6	3,997	-0.02%
2023/11/24	31	131.48	18	131.72	128.00	13	3,972	0.33%
2023/11/22	28	126.00	36.5	124.50	128.00	-8.5	3,474	-0.24%
2023/11/21	14	120.25	17	119.41	120.00	-3	3,257	-0.09%
2023/11/20	7	120.71	1	121.50	119.50	6	3,193	0.19%
2023/11/17	10	116.60	3.1	116.35	118.50	6.9	3,044	0.23%
2023/11/16	25.1	113.86	19	114.16	114.00	6.1	2,984	0.20%
2023/11/15	27	117.59	35	117.67	117.50	-8	2,910	-0.27%
2023/11/14	0	0.00	7	110.29	113.50	-7	2,755	-0.25%
2023/11/13	2	107.75	0	0.00	109.00	2	2,731	0.07%
2023/11/10	0	0.00	4	105.75	105.00	-4	2,725	-0.15%
2023/11/09	12	106.00	9	106.33	106.00	3	2,722	0.11%
2023/11/08	4	110.00	1.3	109.46	109.00	2.7	2,720	0.10%
2023/11/07	25	110.74	26.2	109.73	110.00	-1.2	2,719	-0.04%
2023/11/06	3	110.83	1	110.50	111.00	2	2,739	0.07%
2023/11/03	20	107.18	22	108.11	107.00	-2	2,748	-0.07%
2023/11/02	0	0.00	0.5	107.00	108.00	-0.5	2,759	-0.02%
2023/11/01	13	105.35	13	106.38	105.00	0	2,783	0.00%
2023/10/31	29	105.84	26	109.58	105.50	3	2,804	0.11%
2023/10/27	10	106.60	4	108.00	105.50	6	2,819	0.21%
2023/10/26	14	107.79	13	109.46	107.50	1	2,878	0.03%
2023/10/25	1	111.50	0	0.00	113.50	1	2,913	0.03%
2023/10/24	26	109.58	26	108.60	109.50	0	2,972	0.00%
2023/10/23	30	110.05	32	110.38	110.00	-2	3,163	-0.06%
2023/10/20	0.7	110.27	1.1	108.60	112.00	-0.4	3,248	-0.01%
2023/10/19	4	110.50	1	110.50	110.00	3	3,244	0.09%
2023/10/18	15.1	109.20	15	110.37	108.50	0.1	3,252	0.00%
2023/10/17	17.3	113.19	14.1	114.62	111.50	3.2	3,256	0.10%
2023/10/16	32.1	115.36	32	115.94	114.50	0.1	3,177	0.00%
2023/10/13	6	115.92	40	116.85	120.50	-34	3,102	-1.10%
2023/10/12	2	106.00	6	107.83	111.00	-4	2,973	-0.13%
2023/10/11	25	107.10	16.3	107.72	105.50	8.7	2,981	0.29%
2023/10/06	22.1	103.48	33	103.74	103.50	-10.9	2,926	-0.37%
2023/10/05	1	105.00	0	0.00	104.00	1	2,933	0.03%
2023/10/04	2	103.00	0	0.00	103.50	2	2,935	0.07%
2023/10/03	1.1	106.44	0	0.00	104.50	1.1	2,947	0.04%
2023/10/02	5	105.00	0	0.00	105.00	5	2,960	0.17%
2023/09/27	7	104.00	17	103.47	104.00	-10	2,970	-0.34%
2023/09/22	0	0.00	2	109.00	109.50	-2	2,974	-0.07%
2023/09/21	14	109.00	79	109.99	109.00	-65	2,971	-2.19%
2023/09/20	2	114.50	23	113.28	113.50	-21	2,952	-0.71%
2023/09/19	10	116.10	9.2	115.24	114.50	0.8	2,955	0.03%
2023/09/18	1	118.00	0	0.00	118.50	1	2,935	0.03%
2023/09/15	11	118.05	12	118.46	118.00	-1	2,918	-0.03%
2023/09/14	67	117.51	2	117.25	118.00	65	2,872	2.26%
2023/09/13	23	113.39	23	116.17	112.00	0	2,938	0.00%
2023/09/11	11	115.77	18	115.42	115.50	-7	2,897	-0.24%
2023/09/08	0	0.00	1.2	116.81	117.50	-1.2	2,906	-0.04%
2023/09/07	31	116.63	27	116.61	116.50	4	2,928	0.14%
2023/09/06	1	118.00	4	117.88	118.00	-3	2,873	-0.10%
2023/09/05	27	117.96	7	117.50	117.50	20	2,830	0.71%
2023/09/04	20	116.68	14	116.39	117.50	6	2,771	0.22%
2023/09/01	36	114.17	36	113.19	114.00	0	2,689	0.00%
2023/08/31	10	111.95	9	112.50	113.00	1	2,671	0.04%
2023/08/30	30	108.82	30	109.30	108.00	0	2,608	0.00%
2023/08/29	2	106.25	1.2	104.46	108.00	0.8	2,547	0.03%
2023/08/28	4	101.63	0.1	103.00	103.00	3.9	2,488	0.16%
2023/08/25	0	0.00	0.2	101.00	99.60	-0.2	2,568	-0.01%
2023/08/24	13.1	98.68	10	99.48	98.20	3.1	2,622	0.12%
2023/08/23	0	0.00	2	98.70	99.60	-2	2,665	-0.08%
2023/08/22	3.2	97.94	3	98.90	97.80	0.2	2,683	0.01%
2023/08/21	9	99.60	6	99.27	99.40	3	2,689	0.11%
2023/08/18	9.1	99.40	11	100.10	99.50	-1.9	2,693	-0.07%
2023/08/17	2	100.75	3	100.33	102.00	-1	2,698	-0.04%
2023/08/16	4	95.80	1	93.00	96.60	3	2,681	0.11%
2023/08/15	0.2	95.33	0	0.00	94.80	0.2	2,686	0.01%
2023/08/14	0	0.00	10	93.56	94.40	-10	2,694	-0.37%
2023/08/11	5	98.08	4	98.23	98.10	1	2,680	0.04%
2023/08/10	32.1	98.25	29	98.94	98.10	3.1	2,673	0.12%
2023/08/09	9	102.83	9	104.00	103.00	0	2,643	0.00%
2023/08/08	26	105.00	27	105.41	105.00	-1	2,629	-0.04%
2023/08/07	0.1	106.50	0	0.00	106.50	0.1	2,629	0.00%
2023/08/04	13	109.27	11	109.09	109.00	2	2,606	0.08%
2023/08/02	7	111.29	7	113.14	111.50	0	2,584	0.00%
2023/08/01	3	116.17	2	116.00	114.00	1	2,570	0.04%
2023/07/31	27	117.13	27	116.54	115.00	0	2,571	0.00%
2023/07/28	10	120.70	4	119.38	120.00	6	2,509	0.24%
2023/07/27	9	117.56	9	120.17	120.00	0	2,443	0.00%
2023/07/26	24	114.06	24	117.60	113.50	0	2,343	0.00%
2023/07/25	5	118.00	4	117.75	117.50	1	2,174	0.05%
2023/07/24	29.3	109.04	29	109.78	109.00	0.3	2,094	0.01%
2023/07/21	30	112.40	26	110.88	112.50	4	2,119	0.19%
2023/07/20	5.1	116.30	1	117.50	115.00	4.1	2,140	0.19%
2023/07/19	2	112.50	0	0.00	114.00	2	2,105	0.09%
2023/07/18	29	107.71	28	108.82	107.50	1	2,059	0.05%
2023/07/17	3	109.17	5	110.00	110.00	-2	2,080	-0.10%
2023/07/14	11	106.32	10	107.85	106.00	1	2,065	0.05%
2023/07/13	4	110.88	3	110.00	110.00	1	2,059	0.05%
2023/07/12	16	107.16	14	107.50	107.00	2	2,053	0.10%
2023/07/10	26	105.94	26	107.25	106.00	0	2,141	0.00%
2023/07/07	26	108.52	32	108.97	108.50	-6	2,219	-0.27%
2023/07/06	0	0.00	1	112.50	112.50	-1	2,220	-0.05%
2023/07/05	10	112.65	10	114.20	112.50	0	2,225	0.00%
2023/07/04	4	114.25	0	0.00	114.00	4	2,251	0.18%
2023/07/03	10	112.05	10	111.70	112.00	0	2,269	0.00%
2023/06/28	2	109.25	2	110.75	109.50	0	2,320	0.00%
2023/06/27	6	110.33	7	111.36	109.50	-1	2,361	-0.04%
2023/06/26	14	113.57	14	113.29	113.00	0	2,383	0.00%
2023/06/21	3	115.50	3	114.00	115.50	0	2,566	0.00%
2023/06/20	26	115.40	26	115.37	115.50	0	2,605	0.00%
2023/06/19	1	118.50	1	119.00	116.00	0	2,700	0.00%
2023/06/16	11	114.00	10	114.70	114.00	1	2,659	0.04%
2023/06/15	9	115.89	8	115.50	116.00	1	2,690	0.04%
2023/06/14	10	117.80	7	118.50	117.50	3	2,712	0.11%
2023/06/13	3	117.50	5	117.50	117.50	-2	2,727	-0.07%
2023/06/09	3	113.17	3	113.50	113.00	0	2,799	0.00%
2023/06/08	12	113.75	14	114.39	113.50	-2	2,995	-0.07%
2023/06/07	2	116.00	4	115.00	116.00	-2	3,070	-0.07%
2023/06/06	14	115.04	11	115.73	114.50	3	3,256	0.09%
2023/06/05	6	119.50	1.2	118.93	119.00	4.9	3,270	0.15%
2023/06/02	10	116.50	10	116.55	116.50	0	3,297	0.00%
2023/06/01	4.2	116.88	4	116.88	117.00	0.2	3,392	0.00%
2023/05/31	21	116.71	13	118.12	117.50	8	3,444	0.23%
2023/05/30	16	114.66	15	112.80	115.00	1	3,404	0.03%
2023/05/29	3	112.00	1	106.00	112.50	2	3,411	0.06%
2023/05/26	12	108.08	15	107.97	106.00	-3	3,510	-0.09%
2023/05/25	10	109.15	13	110.27	109.00	-3	3,643	-0.08%
2023/05/24	0.1	110.50	3	109.50	109.50	-2.9	3,766	-0.08%
2023/05/22	1	109.50	0	0.00	110.00	1	4,239	0.02%
2023/05/19	14	108.07	11	108.59	108.00	3	4,507	0.07%
2023/05/18	2.1	108.95	0	0.00	109.50	2.1	4,583	0.05%
2023/05/16	9	105.50	9	105.67	105.50	0	4,965	0.00%
2023/05/15	31	105.05	23	104.54	105.00	8	5,020	0.16%
2023/05/11	23	104.85	23	107.54	104.50	0	5,270	0.00%
2023/05/10	3	110.00	0	0.00	109.50	3	5,417	0.06%
2023/05/09	11	107.50	14	107.82	107.50	-3	5,553	-0.05%
2023/05/08	16	109.59	18	109.81	109.00	-2	5,808	-0.03%
2023/05/05	30	108.53	2	109.50	110.00	28	6,254	0.45%
2023/05/04	12	107.71	9	108.22	106.50	3	6,359	0.05%
2023/05/03	11	108.36	11	108.95	109.50	0	6,431	0.00%
2023/05/02	0	0.00	1	108.00	110.00	-1	6,480	-0.02%
2023/04/28	2	107.00	5	106.60	108.00	-3	6,574	-0.05%
2023/04/27	1	103.00	1	103.50	103.50	0	6,555	0.00%
2023/04/26	20	104.63	49	103.85	105.50	-29	6,583	-0.44%
2023/04/25	7	102.86	12	107.04	102.50	-5	6,707	-0.07%
2023/04/24	12	108.54	17	109.65	108.50	-5	6,698	-0.07%
2023/04/21	22	112.09	25	113.22	111.50	-3	6,702	-0.04%
2023/04/20	4	116.63	9	116.11	115.50	-5	6,780	-0.07%
2023/04/19	3	120.00	2	121.00	120.00	1	6,791	0.01%
2023/04/18	7	121.64	5	124.00	121.50	2	6,814	0.03%
2023/04/17	15	123.83	9	122.89	124.50	6	6,883	0.09%
2023/04/14	5	123.30	5	123.90	123.00	0	6,991	0.00%
2023/04/13	11	123.68	7	124.71	122.00	4	7,028	0.06%
2023/04/12	5	127.50	12	130.00	130.00	-7	6,966	-0.10%
2023/04/11	1	125.50	3	125.33	125.50	-2	6,893	-0.03%
2023/04/10	0	0.00	2	124.75	123.50	-2	6,913	-0.03%
2023/04/07	3	125.67	2	125.50	125.50	1	6,957	0.01%
2023/04/06	2	124.50	1	123.50	125.50	1	6,940	0.01%
2023/03/31	13	122.50	17	122.32	122.50	-4	6,936	-0.06%
2023/03/30	1	121.51	3	121.83	122.00	-2	6,950	-0.03%
2023/03/29	17	119.00	14	120.79	119.00	3	6,962	0.04%
2023/03/28	25	121.36	28	122.82	121.00	-3	7,000	-0.04%
2023/03/27	13.1	125.58	15	126.37	125.50	-1.9	6,987	-0.03%
2023/03/24	14	128.75	7	129.93	127.50	7	7,028	0.10%
2023/03/23	1	125.50	1	125.50	125.50	0	6,863	0.00%
2023/03/22	17	127.41	8	127.44	126.00	9	6,859	0.13%
2023/03/21	18	124.22	13	122.04	125.50	5	6,789	0.07%
2023/03/20	3	121.00	5	122.10	120.50	-2	6,795	-0.03%
2023/03/17	2	119.50	1	119.50	119.50	1	6,849	0.01%
2023/03/16	18	116.58	17	115.68	116.50	1	6,879	0.01%
2023/03/15	7	117.43	7	119.50	117.00	0	6,955	0.00%
2023/03/14	29	116.67	29	117.97	116.50	0	7,024	0.00%
2023/03/13	27	117.31	35	114.69	120.50	-8	7,217	-0.11%
2023/03/10	14	123.50	27	123.72	124.00	-13	7,418	-0.18%
2023/03/09	22	130.02	16	129.94	128.00	6	7,584	0.08%
2023/03/08	5	126.60	14	127.04	128.00	-9	7,472	-0.12%
2023/03/07	14	127.57	15	127.60	127.00	-1	7,556	-0.01%
2023/03/06	3	130.50	5	129.50	130.00	-2	7,594	-0.03%
2023/03/03	12	127.92	10	127.00	127.00	2	7,687	0.03%
2023/03/02	25	126.62	30	127.18	126.50	-5	7,798	-0.06%
2023/03/01	1	124.50	1	127.00	127.00	0	7,790	0.00%
2023/02/24	25	124.14	32	125.95	124.00	-7	7,833	-0.09%
2023/02/23	20	126.60	19	126.89	128.00	1	7,790	0.01%
2023/02/22	36	122.51	52	121.19	122.50	-16	7,937	-0.20%
2023/02/21	11	127.27	33	127.23	127.00	-22	8,019	-0.27%
2023/02/20	27	126.94	23	127.72	127.50	4	7,974	0.05%
2023/02/17	22	119.84	24	121.38	123.00	-2	7,825	-0.03%
2023/02/16	14	117.43	16	118.03	118.50	-2	7,829	-0.03%
2023/02/15	17	115.18	17	114.79	115.50	0	8,157	0.00%
2023/02/14	35	120.29	37	119.31	116.50	-2	8,149	-0.02%
2023/02/13	15	114.77	12	115.33	115.50	3	8,051	0.04%
2023/02/10	19	116.37	11	117.36	115.00	8	8,172	0.10%
2023/02/09	12	114.33	14	116.29	117.00	-2	8,302	-0.02%
2023/02/08	24	116.31	24	116.52	114.50	0	8,304	0.00%
2023/02/07	16	115.59	19	115.87	115.50	-3	8,270	-0.04%
2023/02/06	11	117.59	11	118.27	119.00	0	8,347	0.00%
2023/02/03	20	115.33	37	117.36	118.00	-17	8,352	-0.20%
2023/02/02	7	108.00	14	108.21	108.50	-7	8,079	-0.09%
2023/02/01	21	105.57	16	105.03	105.50	5	8,565	0.06%
2023/01/31	11	104.41	6	103.25	104.50	5	8,592	0.06%
2023/01/30	7.2	103.74	13	101.46	103.00	-5.8	8,629	-0.07%
2023/01/17	1	97.20	5	97.26	96.80	-4	8,747	-0.05%
2023/01/16	24	95.94	16	95.95	97.40	8	8,952	0.09%
2023/01/13	34.1	97.25	23	97.67	96.00	11.1	8,997	0.12%
2023/01/12	36	97.11	21	97.43	95.30	15	8,962	0.17%
2023/01/11	7	97.50	5	98.00	98.30	2	8,993	0.02%
2023/01/10	22.1	98.30	20	99.19	97.50	2.1	9,081	0.02%
2023/01/09	55.1	97.36	9	97.10	96.70	46.1	9,089	0.51%
2023/01/06	12	95.70	9	96.50	96.70	3	9,139	0.03%
2023/01/05	46.1	95.95	34	96.79	96.00	12.1	9,212	0.13%
2023/01/04	31.2	95.89	26	95.94	96.10	5.2	9,225	0.06%
2023/01/03	25.1	90.40	26	91.47	92.50	-1	9,221	-0.01%
2022/12/30	22	88.12	24	88.64	88.00	-2	9,307	-0.02%
2022/12/29	0	0.00	1	87.10	87.80	-1	9,430	-0.01%
2022/12/28	37	88.41	34	89.26	88.30	3	9,677	0.03%
2022/12/27	11	91.03	0	0.00	90.30	11	9,891	0.11%
2022/12/26	8	87.60	8	88.90	87.60	0	10,053	0.00%
2022/12/23	3	88.00	17	88.09	88.80	-14	10,276	-0.14%
2022/12/22	23	88.84	46	89.74	88.60	-23	10,418	-0.22%
2022/12/21	46	89.57	15	89.93	88.40	31	10,525	0.29%
2022/12/20	33	89.44	39	94.03	89.30	-6	10,634	-0.06%
2022/12/19	13	94.43	10	94.36	93.70	3	10,700	0.03%
2022/12/16	15	97.76	26	96.84	95.70	-11	10,759	-0.10%
2022/12/15	8	101.31	27	101.81	101.00	-19	10,815	-0.18%
2022/12/14	7	103.36	10	102.45	102.50	-3	10,830	-0.03%
2022/12/13	8	100.88	34	101.41	101.00	-26	10,885	-0.24%
2022/12/12	36	101.47	36	102.29	101.00	0	10,901	0.00%
2022/12/09	4	106.38	15	106.23	105.50	-11	10,914	-0.10%
2022/12/08	11	104.45	1	105.00	104.00	10	10,879	0.09%
2022/12/07	6	104.33	21	104.55	103.00	-15	10,887	-0.14%
2022/12/06	26	104.73	39	105.94	104.50	-13	10,835	-0.12%
2022/12/05	24.1	109.59	31	109.26	109.50	-6.9	10,850	-0.06%
2022/12/02	25	106.20	21	105.19	107.00	4	10,675	0.04%
2022/12/01	21	97.23	30	99.47	100.00	-9	10,409	-0.09%
2022/11/30	16	95.17	4	95.80	93.70	12	10,390	0.12%
2022/11/29	16	95.67	0	0.00	94.50	16	10,435	0.15%
2022/11/28	0	0.00	2	96.25	97.60	-2	10,366	-0.02%
2022/11/25	33	98.10	31	97.17	96.50	2	10,336	0.02%
2022/11/24	26	94.90	41	95.19	96.20	-15	10,197	-0.15%
2022/11/23	10	91.76	23	91.25	91.10	-13	10,093	-0.13%
2022/11/22	42	92.15	35	92.47	90.90	7	10,131	0.07%
2022/11/21	19	95.26	14	95.25	94.30	5	10,157	0.05%
2022/11/18	100	96.33	97	96.56	95.10	3	10,210	0.03%
2022/11/17	24	96.63	29	94.54	96.30	-5	10,032	-0.05%
2022/11/16	8	93.95	8	94.81	94.30	0	9,957	0.00%
2022/11/15	20	93.46	6	93.68	94.50	14	9,958	0.14%
2022/11/14	40	94.01	42	93.62	95.00	-2	10,052	-0.02%
2022/11/11	46	94.75	34.1	95.25	91.70	11.9	10,143	0.12%
2022/11/10	41	90.86	38	90.64	91.00	3	9,942	0.03%
2022/11/09	6.1	90.19	17	90.87	91.80	-10.9	10,574	-0.10%
2022/11/08	57	90.39	26	89.95	88.50	31	10,728	0.29%
2022/11/07	42	89.64	27.1	89.79	89.00	14.9	10,775	0.14%
2022/11/04	41	88.26	40	87.33	89.00	1	10,622	0.01%
2022/11/03	20	88.84	13	88.68	88.60	7	10,544	0.07%
2022/11/02	52	88.52	50	87.81	89.00	2	10,572	0.02%
2022/11/01	26.1	86.98	32	87.03	87.10	-5.9	10,461	-0.06%
2022/10/31	16	83.14	16	83.56	83.40	0	10,351	0.00%
2022/10/28	74	82.97	40	82.90	82.10	34	10,407	0.33%
2022/10/27	6	79.03	1.5	81.13	82.60	4.5	9,923	0.05%
2022/10/26	10.3	76.10	10	75.18	75.10	0.3	9,967	0.00%
2022/10/25	25	77.99	31	76.19	75.20	-6	9,988	-0.06%
2022/10/24	27.1	85.32	26	85.81	82.10	1.1	10,014	0.01%
2022/10/21	24	81.14	42	81.25	80.10	-18	10,055	-0.18%
2022/10/20	11	83.90	19	84.43	83.60	-8	10,334	-0.08%
2022/10/19	27	86.90	17	87.30	85.20	10	10,430	0.10%
2022/10/18	56	88.18	44	88.79	87.40	12	10,586	0.11%
2022/10/17	7	84.26	6.1	89.52	89.70	1	11,013	0.01%
2022/10/14	22	84.35	16	84.86	85.80	6	11,393	0.05%
2022/10/13	21	78.89	32	83.06	78.00	-11	11,510	-0.10%
2022/10/12	42	84.75	49	85.72	84.40	-7	11,553	-0.06%
2022/10/11	12	86.78	34	86.35	86.40	-22	11,710	-0.19%
2022/10/07	30	93.71	37	92.22	90.30	-7	11,951	-0.06%
2022/10/06	20	93.07	14	93.29	93.70	6	12,160	0.05%
2022/10/05	51	93.49	25	94.28	92.50	26	12,257	0.21%
2022/10/04	33.1	93.68	23	93.27	94.00	10.1	12,307	0.08%
2022/10/03	2	91.80	9	91.56	92.70	-7	12,390	-0.06%
2022/09/30	20	86.62	14	86.75	88.10	6	12,546	0.05%
2022/09/29	14	86.13	14.2	86.86	83.30	-0.2	12,679	0.00%
2022/09/28	16	89.54	17	90.49	88.80	-1	12,789	-0.01%
2022/09/27	13	90.26	1	93.40	93.40	12	12,951	0.09%
2022/09/26	13	88.42	30	90.94	87.60	-17	13,042	-0.13%
2022/09/23	13	96.81	15	98.49	96.60	-2	13,268	-0.02%
2022/09/22	5	97.92	6	99.03	100.50	-1	13,500	-0.01%
2022/09/21	10	98.65	10	98.78	98.00	0	13,616	0.00%
2022/09/20	17	98.54	23	98.98	99.30	-6	13,833	-0.04%
2022/09/19	1	100.00	1	100.50	99.50	0	13,892	0.00%
2022/09/16	10	101.15	12	102.42	100.00	-2	14,077	-0.01%
2022/09/15	5	104.70	2	106.00	103.00	3	14,300	0.02%
2022/09/14	3	105.17	2	104.25	107.00	1	14,506	0.01%
2022/09/13	6	104.67	5	104.81	104.50	1	14,714	0.01%
2022/09/12	8	105.50	5	105.50	104.50	3	14,947	0.02%
2022/09/08	4	103.38	8	104.19	104.50	-4	15,021	-0.03%
2022/09/07	7.1	101.51	6	100.62	101.50	1.1	15,044	0.01%
2022/09/06	10	104.20	15	106.20	102.50	-5	15,134	-0.03%
2022/09/05	9	113.22	8	114.50	113.00	1	15,073	0.01%
2022/09/02	1	121.00	2	120.75	120.00	-1	15,046	-0.01%
2022/09/01	8.1	121.37	8	120.56	120.00	0.1	15,125	0.00%
2022/08/31	8	123.44	8	121.25	123.50	0	15,229	0.00%
2022/08/30	11	121.14	10	121.75	120.50	1	15,284	0.01%
2022/08/29	5	122.20	5	119.70	122.50	0	15,418	0.00%
2022/08/26	5	126.90	60	128.32	125.50	-55	15,490	-0.36%
2022/08/25	66	129.67	14	128.21	127.00	52	15,557	0.33%
2022/08/24	14	126.61	11	128.95	125.50	3	15,670	0.02%
2022/08/23	8	128.19	9	125.22	129.00	-1	15,831	-0.01%
2022/08/22	11	128.18	21.5	129.50	128.00	-10.5	15,996	-0.07%
2022/08/19	23	133.07	24	133.00	133.00	-1	16,019	-0.01%
2022/08/18	30	131.43	17	131.35	132.00	13	15,969	0.08%
2022/08/17	60	128.66	60	129.58	128.00	0	15,821	0.00%
2022/08/16	134	132.17	121	132.73	131.50	13	15,835	0.08%	大買/大賣/
2022/08/15	12	129.13	26.1	126.84	130.50	-14.1	15,334	-0.09%
2022/08/12	14	119.14	21	118.57	119.00	-7	15,269	-0.05%
2022/08/11	6	115.25	6	116.42	113.50	0	15,319	0.00%
2022/08/10	2.5	115.10	0	0.00	115.00	2.5	15,659	0.02%
2022/08/09	10	115.60	9	115.11	114.50	1	16,036	0.01%
2022/08/08	7	113.57	0	0.00	114.00	7	16,251	0.04%
2022/08/05	33	116.17	33	116.47	116.00	0	16,600	0.00%
2022/08/04	12.1	113.28	14	114.00	115.00	-1.9	16,799	-0.01%
2022/08/03	12	114.04	12	115.71	111.00	0	16,929	0.00%
2022/08/02	3	117.50	8	116.63	118.50	-5	17,154	-0.03%
2022/08/01	8	120.69	7	120.93	120.50	1	17,327	0.01%
2022/07/29	31	120.60	29	120.00	120.50	2	17,475	0.01%
2022/07/28	22	120.79	22	123.23	119.50	0	17,587	0.00%
2022/07/27	13	123.62	15	123.47	125.50	-2	17,514	-0.01%
2022/07/26	49	133.16	48	132.23	129.50	1	17,300	0.01%
2022/07/25	17	138.03	14	137.64	137.00	3	17,314	0.02%
2022/07/22	27	146.56	35	146.04	143.00	-8	17,441	-0.05%
2022/07/21	24	142.31	30	140.07	145.00	-6	17,174	-0.03%
2022/07/20	24	134.94	22	135.09	133.50	2	17,003	0.01%
2022/07/19	12	131.29	12	131.58	130.50	0	17,046	0.00%
2022/07/18	27	135.33	24	136.08	132.50	3	17,195	0.02%
2022/07/15	26	133.71	24	134.50	133.00	2	17,198	0.01%
2022/07/14	27	132.93	20	131.40	134.00	7	17,096	0.04%
2022/07/13	18	129.14	13	130.88	126.00	5	17,010	0.03%
2022/07/12	51	124.61	51	125.93	127.00	0	17,014	0.00%
2022/07/11	10	130.30	10	128.25	131.50	0	17,012	0.00%
2022/07/08	50	132.79	46	131.34	134.50	4	16,992	0.02%
2022/07/07	42	129.00	49	128.52	128.00	-7	16,796	-0.04%
2022/07/06	12	131.25	25	129.60	125.00	-13	16,633	-0.08%
2022/07/05	10	136.65	10	135.95	138.50	0	16,483	0.00%
2022/07/04	16	138.59	11	137.55	135.50	5	16,684	0.03%
2022/07/01	28	142.13	29	141.81	140.50	-1	16,796	-0.01%
2022/06/30	32	147.06	36	144.19	149.00	-4	16,587	-0.02%
2022/06/29	16	148.97	15	148.43	150.50	1	16,412	0.01%
2022/06/28	12	153.12	7	155.36	148.50	5	16,339	0.03%
2022/06/27	6	167.00	7	167.79	164.50	-1	16,379	-0.01%
2022/06/24	20	162.80	10	162.75	160.00	10	16,541	0.06%
2022/06/23	36	160.28	36	159.28	161.00	0	16,472	0.00%
2022/06/22	26	159.00	13	159.69	155.50	13	16,295	0.08%
2022/06/21	40	166.53	29	167.71	171.50	11	16,251	0.07%
2022/06/20	45	173.99	90	175.58	164.50	-45	16,400	-0.27%
2022/06/17	27	184.74	32	186.34	182.50	-5	16,557	-0.03%
2022/06/16	6	199.92	12	197.58	191.00	-6	17,063	-0.04%
2022/06/15	40	203.96	40	207.28	199.00	0	17,598	0.00%
2022/06/14	20.1	202.67	21	203.48	204.50	-1	17,776	-0.01%
2022/06/13	6	199.92	2	200.75	201.00	4	18,080	0.02%
2022/06/10	13	199.73	8	200.44	201.00	5	18,463	0.03%
2022/06/09	13	199.31	16	199.00	204.00	-3	18,948	-0.02%
2022/06/08	14	201.89	10	202.50	200.50	4	19,158	0.02%
2022/06/07	12	201.92	3	202.50	200.50	9	19,466	0.05%
2022/06/06	14	209.57	15	210.67	208.50	-1	19,980	-0.01%
2022/06/02	10	210.50	8	211.00	213.50	2	20,703	0.01%
2022/06/01	15.1	211.91	16	212.03	208.50	-1	21,005	0.00%
2022/05/31	42	209.12	38	210.33	211.50	4	21,454	0.02%
2022/05/30	23	201.00	35	203.43	211.50	-12	22,102	-0.05%
2022/05/27	28	196.68	29	196.00	192.50	-1	22,692	0.00%
2022/05/26	21	193.10	17	194.32	191.00	4	23,005	0.02%
2022/05/25	28	196.54	26	198.54	197.50	2	23,638	0.01%
2022/05/24	36	197.35	33	196.95	194.00	3	23,892	0.01%
2022/05/23	14	206.39	48	211.49	202.00	-34	24,202	-0.14%
2022/05/20	58	211.97	23	212.83	208.00	35	24,359	0.14%
2022/05/19	27	210.78	27	210.44	213.50	0	24,259	0.00%
2022/05/18	31	214.97	45	216.03	213.50	-14	24,343	-0.06%
2022/05/17	76	206.00	57.1	204.56	212.00	18.9	24,314	0.08%
2022/05/16	74.1	198.31	68.2	202.00	196.00	5.9	24,621	0.02%
2022/05/13	37.2	195.72	48	194.82	197.00	-10.8	25,140	-0.04%
2022/05/12	34.1	189.62	24	189.27	183.50	10.1	25,318	0.04%
2022/05/11	36	191.68	35	191.96	194.50	1	25,571	0.00%
2022/05/10	16	188.09	24	188.27	196.50	-8	26,008	-0.03%
2022/05/09	45	187.08	41	186.98	184.50	4	26,206	0.02%
2022/05/06	17	195.41	59	197.69	192.00	-42	26,424	-0.16%
2022/05/05	65	213.73	23	212.46	211.50	42	26,377	0.16%
2022/05/04	17	206.82	23.1	205.28	205.00	-6.1	26,305	-0.02%
2022/05/03	11	204.00	6	203.83	205.00	5	26,451	0.02%
2022/04/29	33.1	204.53	34	204.15	199.50	-0.9	26,513	0.00%
2022/04/28	29	207.22	34	208.47	204.00	-5	26,627	-0.02%
2022/04/27	23	203.02	28	197.21	203.50	-5	26,744	-0.02%
2022/04/26	13	201.73	14	202.82	203.50	-1	26,663	0.00%
2022/04/25	16.2	204.75	16.1	206.23	199.50	0.1	26,652	0.00%
2022/04/22	19.2	230.73	19	229.50	221.50	0.2	26,853	0.00%
2022/04/21	44	234.08	41	231.60	239.00	3	26,713	0.01%
2022/04/20	13	225.42	6	225.92	229.00	7	26,560	0.03%
2022/04/19	20	230.08	21	227.55	221.50	-1	26,443	0.00%
2022/04/18	15.1	224.25	9	225.39	226.50	6.1	26,356	0.02%
2022/04/15	12.2	230.51	16	228.00	225.50	-3.8	26,358	-0.01%
2022/04/14	13.4	242.67	14.1	238.12	232.00	-0.7	26,251	0.00%
2022/04/13	9	256.28	9	256.89	248.00	0	26,134	0.00%
2022/04/12	19.1	255.52	14	255.96	249.50	5.1	26,067	0.02%
2022/04/11	12	256.96	27	258.41	246.00	-15	25,928	-0.06%
2022/04/08	30.3	266.95	26	267.06	264.50	4.3	25,894	0.02%
2022/04/07	35.1	285.67	17.1	286.07	272.00	18	25,455	0.07%
2022/04/06	10	295.00	9	297.00	302.00	1	25,191	0.00%
2022/04/01	14	295.21	13	295.62	300.00	1	25,234	0.00%
2022/03/31	9.3	301.86	16	300.03	302.00	-6.8	25,247	-0.03%
2022/03/30	32	313.34	28	313.25	304.50	4	25,271	0.02%
2022/03/29	21	316.00	15	313.10	309.00	6	25,361	0.02%
2022/03/28	27	295.06	28	295.73	303.00	-1	25,412	0.00%
2022/03/25	11	295.73	7	296.57	292.50	4	25,973	0.02%
2022/03/24	16.2	300.91	8.1	299.06	292.00	8.1	26,531	0.03%
2022/03/23	35	317.94	71	318.01	298.00	-36	26,924	-0.13%
2022/03/22	64	301.77	75	300.84	307.00	-11	26,954	-0.04%
2022/03/21	81	298.65	94.1	298.16	306.50	-13.1	26,822	-0.05%
2022/03/18	63	289.63	54	292.57	291.50	9	26,240	0.03%
2022/03/17	67	285.73	39.3	281.36	292.00	27.7	25,674	0.11%
2022/03/16	44	266.16	31	265.52	265.50	13	25,410	0.05%
2022/03/15	36.1	278.25	66	277.65	265.00	-29.9	25,180	-0.12%
2022/03/14	95	296.18	89.1	295.73	294.00	5.9	24,990	0.02%
2022/03/11	27.1	282.57	24	282.79	289.50	3.1	24,549	0.01%
2022/03/10	34	280.62	32.1	281.16	279.00	1.9	24,273	0.01%
2022/03/09	69.2	274.10	57	274.37	270.50	12.2	24,002	0.05%
2022/03/08	55	272.05	53.1	270.01	265.50	1.9	23,491	0.01%
2022/03/07	38.1	269.44	36	270.60	265.00	2.1	22,922	0.01%
2022/03/04	59.1	291.22	77	290.56	281.00	-17.9	22,690	-0.08%
2022/03/03	82.2	292.06	80.3	295.06	293.50	1.8	22,257	0.01%
2022/03/02	73.2	261.52	69.1	263.77	273.00	4.1	21,598	0.02%
2022/03/01	42	250.19	41	249.91	248.50	1	20,908	0.00%
2022/02/25	40	246.74	43	247.19	245.00	-3	20,682	-0.01%
2022/02/24	44.1	235.47	37	234.80	233.00	7.1	20,263	0.04%
2022/02/23	47	236.21	46	237.03	238.50	1	20,564	0.00%
2022/02/22	31.1	232.41	27	229.81	226.50	4.1	20,451	0.02%
2022/02/21	7	235.71	9.1	235.65	240.00	-2.1	20,648	-0.01%
2022/02/18	38	235.04	29	235.93	238.50	9	21,484	0.04%
2022/02/17	49	239.20	48	239.43	236.00	1	21,706	0.00%
2022/02/16	62	249.14	57	248.51	245.50	5	22,235	0.02%
2022/02/15	83	264.27	92.4	263.97	245.00	-9.4	22,917	-0.04%
2022/02/14	45	266.77	42.1	265.94	265.00	3	22,606	0.01%
2022/02/11	75.1	262.32	74.1	258.80	271.00	1.1	22,673	0.00%
2022/02/10	60.1	251.00	55.1	250.38	246.50	5	22,468	0.02%
2022/02/09	38.1	233.94	58	235.74	243.00	-20	21,779	-0.09%
2022/02/08	53	218.22	116	217.70	221.00	-63	21,383	-0.29%	大賣/
2022/02/07	71	205.76	8	205.06	213.50	63	21,002	0.30%
2022/01/26	24	201.60	26	200.65	194.50	-2	21,059	-0.01%
2022/01/25	32	205.17	29	205.90	205.00	3	21,190	0.01%
2022/01/24	7	198.64	9	196.06	204.50	-2	21,345	-0.01%
2022/01/21	19	204.76	41	205.06	198.00	-22	21,519	-0.10%
2022/01/20	49	210.83	39	210.76	210.00	10	21,736	0.05%
2022/01/19	12	206.00	28	204.63	207.00	-16	21,725	-0.07%
2022/01/18	45	206.81	48	204.05	205.50	-3	22,038	-0.01%
2022/01/17	49.2	199.80	44	199.65	203.50	5.2	21,998	0.02%
2022/01/14	45	187.59	38	187.29	192.00	7	21,910	0.03%
2022/01/13	13	186.38	7	185.79	185.50	6	22,163	0.03%
2022/01/12	17	191.97	23	192.39	191.50	-6	22,460	-0.03%
2022/01/11	17	189.29	13	188.96	191.50	4	22,880	0.02%
2022/01/10	21	188.19	17	187.68	190.00	4	22,961	0.02%
2022/01/07	13	185.73	20	184.90	179.00	-7	23,066	-0.03%
2022/01/06	15.1	193.58	14	193.36	194.00	1.1	23,236	0.00%
2022/01/05	8	191.25	16	192.44	188.00	-8	23,394	-0.03%
2022/01/04	5	198.80	1	198.50	198.00	4	23,775	0.02%
2022/01/03	16	199.72	13	201.50	196.00	3	24,054	0.01%
2021/12/30	0	0.00	2	196.25	201.50	-2	24,307	-0.01%
2021/12/29	3	196.67	3	197.67	197.00	0	24,731	0.00%
2021/12/28	13	199.69	11	201.09	199.50	2	25,218	0.01%
2021/12/27	6	196.42	6	197.08	198.00	0	25,437	0.00%
2021/12/24	4	201.50	4	204.75	199.00	0	25,595	0.00%
2021/12/23	25	210.40	24	208.56	206.00	1	25,704	0.00%
2021/12/22	30	208.77	33	209.62	204.00	-3	25,675	-0.01%
2021/12/21	31	208.36	25	208.32	206.50	6	25,621	0.02%
2021/12/20	57	212.03	45	212.57	198.00	12	25,464	0.05%
2021/12/17	22.1	206.90	21	205.79	205.00	1.1	25,290	0.00%
2021/12/16	37	200.20	65	200.48	208.00	-28	25,375	-0.11%
2021/12/15	17	185.68	24	186.77	189.50	-7	25,699	-0.03%
2021/12/14	1	177.00	4	178.50	179.50	-3	25,866	-0.01%
2021/12/13	6	181.17	6	182.75	183.50	0	26,304	0.00%
2021/12/10	19	183.34	12	184.17	180.50	7	26,599	0.03%
2021/12/09	18	189.19	15	189.73	186.50	3	26,821	0.01%
2021/12/08	21	192.48	24	191.71	195.00	-3	27,138	-0.01%
2021/12/07	12	185.83	10	189.80	184.00	2	27,624	0.01%
2021/12/06	10	184.85	6	184.75	187.50	4	27,917	0.01%
2021/12/03	8	184.94	14	186.25	183.00	-6	29,107	-0.02%
2021/12/02	16	187.87	17	185.09	185.50	-1	29,262	0.00%
2021/12/01	23	190.20	19	190.63	194.00	4	29,561	0.01%
2021/11/30	39.1	187.57	28	187.02	182.50	11.1	30,953	0.04%
2021/11/29	28	179.61	29.1	175.92	185.00	-1.1	31,179	0.00%
2021/11/26	6	178.00	6	178.33	177.00	0	31,689	0.00%
2021/11/25	9	183.50	16	183.31	181.00	-7	32,666	-0.02%
2021/11/24	25	185.60	16	185.41	188.00	9	32,558	0.03%
2021/11/23	42.1	193.06	54	191.40	189.00	-11.9	32,605	-0.04%
2021/11/22	59	198.31	56.1	199.54	193.50	2.9	32,490	0.01%
2021/11/19	30	187.17	22	186.05	188.50	8	32,013	0.02%
2021/11/18	74	194.76	72	191.81	190.00	2	32,109	0.01%
2021/11/17	94	189.07	102	188.59	193.00	-8	32,077	-0.02%	大賣/
2021/11/16	40	176.75	83	177.22	179.00	-43	31,411	-0.14%
2021/11/15	133.1	177.94	108	177.74	182.00	25.1	31,398	0.08%	大買/大賣/
2021/11/12	122	171.48	170	171.25	165.50	-48	30,764	-0.16%	大買/大賣/
2021/11/11	76	154.97	40	154.81	166.50	36	29,670	0.12%
2021/11/10	79	152.49	79	152.43	151.50	0	29,338	0.00%
2021/11/09	41	147.67	52	146.22	147.00	-11	28,924	-0.04%
2021/11/08	32	135.58	17	136.15	138.50	15	28,818	0.05%
2021/11/05	11	136.68	19	136.82	138.50	-8	29,012	-0.03%
2021/11/04	16	138.12	22	136.07	135.50	-6	29,134	-0.02%
2021/11/03	12	137.42	78	138.96	138.50	-66	29,096	-0.23%
2021/11/02	32	148.47	32	152.72	142.00	0	28,991	0.00%
2021/11/01	152	153.28	72	151.03	152.00	80	29,059	0.28%	大買/
2021/10/29	39	147.21	110	148.69	144.00	-71	28,845	-0.25%	大賣/
2021/10/28	90	147.83	79	147.80	148.50	11	28,527	0.04%
2021/10/27	108	142.41	27	141.67	145.50	81	28,037	0.29%	大買/
2021/10/26	21	140.48	12.1	145.39	132.50	8.9	27,710	0.03%
2021/10/25	15	144.80	26	143.85	143.50	-11	27,246	-0.04%
2021/10/22	25	140.96	19	140.55	142.50	6	27,046	0.02%
2021/10/21	28	138.14	30	138.65	138.00	-2	26,749	-0.01%
2021/10/20	54	132.26	56	132.56	137.50	-2	26,407	-0.01%
2021/10/19	64	132.71	80	130.79	131.50	-16	26,089	-0.06%
2021/10/18	3	119.33	7	121.43	123.00	-4	25,632	-0.02%
2021/10/15	22	120.63	24	121.31	121.00	-2	25,484	-0.01%
2021/10/14	26.1	118.02	29	119.00	121.00	-3	25,532	-0.01%
2021/10/13	35	118.53	30	117.50	120.50	5	25,648	0.02%
2021/10/12	59	123.11	42	120.67	117.50	17	25,808	0.07%
2021/10/08	14	123.04	12	126.21	128.50	2	25,528	0.01%
2021/10/07	12	117.42	12	117.42	117.00	0	25,291	0.00%
2021/10/06	9	120.67	1	120.50	113.50	8	25,205	0.03%
2021/10/05	69	122.73	66	120.60	125.00	3	24,788	0.01%
2021/10/04	27	127.28	32	127.14	121.50	-5	24,234	-0.02%
2021/10/01	13	136.35	24	136.31	135.00	-11	23,859	-0.05%
2021/09/30	16	141.09	22	139.64	140.00	-6	23,574	-0.03%
2021/09/29	35	142.83	35	142.34	138.00	0	23,288	0.00%
2021/09/28	12	146.83	18	146.50	148.50	-6	22,975	-0.03%
2021/09/27	35	153.01	95	156.56	144.50	-60	22,725	-0.26%
2021/09/24	41	155.90	30	155.28	155.00	11	22,209	0.05%
2021/09/23	122	152.95	60	152.47	152.00	62	21,716	0.29%	大買/
2021/09/22	67	150.60	131	150.34	147.00	-64	21,035	-0.30%	大賣/
2021/09/17	28	147.50	31	147.47	151.00	-3	20,258	-0.01%
2021/09/16	103	144.59	41.1	144.90	146.00	61.9	19,748	0.31%	大買/
2021/09/15	19	138.68	21	136.90	142.00	-2	19,184	-0.01%
2021/09/14	7	136.65	9	136.11	137.00	-2	18,789	-0.01%
2021/09/13	37	143.97	28	140.52	136.00	9	18,429	0.05%
2021/09/10	64	143.73	37	143.73	145.50	27	17,864	0.15%
2021/09/09	22	139.20	25	138.10	144.00	-3	17,099	-0.02%
2021/09/08	78.1	138.28	70	138.25	137.50	8.1	16,620	0.05%
2021/09/07	19	141.66	13	140.88	136.00	6	15,324	0.04%
2021/09/06	34	153.10	44.4	153.95	151.00	-10.4	14,999	-0.07%
2021/09/03	104	154.23	127	154.57	160.00	-23	14,481	-0.16%	大買/大賣/
2021/09/02	16	152.97	30	153.63	157.50	-14	12,775	-0.11%
2021/09/01	69	136.08	46	137.24	143.50	23	12,270	0.19%
2021/08/31	112	131.22	121	131.86	130.50	-9	11,475	-0.08%	大買/大賣/
2021/08/30	0	0.00	8	123.88	126.50	-8	10,232	-0.08%
2021/08/27	20	114.83	19	114.50	115.00	1	10,138	0.01%
2021/08/26	40	124.01	33	123.97	120.50	7	9,847	0.07%
2021/08/25	57	123.47	55	123.93	122.50	2	9,549	0.02%
2021/08/24	111	122.55	110	124.40	124.00	1	9,265	0.01%	大買/大賣/
2021/08/23	58	116.73	61.2	117.39	122.50	-3.2	8,756	-0.04%
2021/08/20	30	105.85	32	105.78	111.50	-2	8,208	-0.02%
2021/08/19	72.1	108.53	64	108.11	101.50	8.1	7,860	0.10%
2021/08/18	12	102.19	9	103.54	106.50	3	7,292	0.04%
2021/08/17	30	101.73	35	103.13	97.00	-5	6,989	-0.07%
2021/08/16	17	100.58	20	97.72	102.50	-3	6,656	-0.05%
2021/08/13	15	99.31	22	98.73	97.70	-7	6,403	-0.11%
2021/08/12	39	103.50	31	104.63	103.00	8	6,118	0.13%
2021/08/11	37	104.32	53	103.05	106.00	-16	5,838	-0.27%
2021/08/10	20.2	113.17	19	113.68	110.00	1.2	5,535	0.02%
2021/08/09	21	123.24	21.1	121.69	122.00	-0.1	5,306	0.00%
2021/08/06	10.1	127.28	12	128.00	129.00	-1.9	5,222	-0.04%
2021/08/05	36.2	135.26	46.2	136.29	135.00	-10	5,083	-0.20%
2021/08/04	13.2	128.42	16.1	129.32	128.00	-2.8	4,647	-0.06%
2021/08/03	9	134.94	3.1	137.35	138.00	5.9	4,411	0.13%
2021/08/02	0	0.00	3	140.67	142.00	-3	4,343	-0.07%
2021/07/30	12	135.75	3	133.17	133.00	9	4,278	0.21%
2021/07/29	10	120.00	4	121.13	124.50	6	4,196	0.14%
2021/07/28	5	118.40	2	119.25	113.50	3	4,155	0.07%
2021/07/27	5	128.00	1	128.00	126.00	4	4,151	0.10%
2021/07/26	1	131.50	3	132.00	132.50	-2	4,132	-0.05%
2021/07/23	4	117.75	10	116.70	120.50	-6	4,089	-0.15%
2021/07/22	3	121.83	2	123.25	123.00	1	4,022	0.02%
2021/07/21	1.2	114.42	3	122.50	122.50	-1.8	3,955	-0.05%
2021/07/20	17	110.29	22	110.55	111.50	-5	3,915	-0.13%
2021/07/19	11	109.18	27	110.07	111.50	-16	3,564	-0.45%
2021/07/16	21	97.43	44	98.15	101.50	-23	3,283	-0.70%
2021/07/15	14	91.72	16	92.18	92.70	-2	2,997	-0.07%
2021/07/14	1	84.30	8	84.30	84.30	-7	2,857	-0.24%
2021/07/13	22	76.16	26	76.79	76.70	-4	2,887	-0.14%
2021/07/12	11	71.47	9	74.12	74.00	2	2,647	0.08%
2021/07/08	5	71.80	5	72.66	72.00	0	2,614	0.00%
2021/07/07	3	70.67	2	69.60	69.80	1	2,624	0.04%
2021/07/05	26	71.70	16.1	72.60	71.80	9.9	2,786	0.36%
2021/07/02	26	71.35	22	69.82	72.00	4	2,768	0.14%
2021/07/01	1	68.10	1	68.60	69.40	0	2,742	0.00%
2021/06/29	18	65.86	18	65.90	65.90	0	2,734	0.00%
2021/06/24	0	0.00	1	62.70	62.70	-1	2,981	-0.03%
2021/06/23	1	61.00	0	0.00	62.40	1	3,008	0.03%
2021/06/09	8	61.54	10	61.79	61.80	-2	3,007	-0.07%
2021/06/07	0	0.00	1	60.30	60.30	-1	3,014	-0.03%
2021/06/01	2	62.15	0	0.00	62.30	2	3,007	0.07%
2021/05/28	2	59.00	1	60.60	60.10	1	2,985	0.03%
2021/05/27	0	0.00	2	57.90	58.00	-2	2,985	-0.07%
2021/05/25	17	58.16	13	57.00	58.10	4	3,063	0.13%
2021/05/24	2	54.00	2	56.00	56.10	0	3,150	0.00%
2021/05/21	5	55.30	0	0.00	55.10	5	3,251	0.15%
2021/05/20	3	54.07	3	54.60	54.00	0	3,288	0.00%
2021/05/19	3	53.67	3	54.00	54.30	0	3,331	0.00%
2021/05/17	1	48.00	1	48.55	48.00	0	3,313	0.00%
2021/05/14	27	54.23	26	57.02	53.30	1	3,261	0.03%
2021/05/12	2	59.40	14	58.04	57.00	-12	3,183	-0.38%
2021/05/11	0	0.00	1	63.00	63.00	-1	3,128	-0.03%
2021/05/10	10	68.00	10	69.11	68.00	0	3,118	0.00%
2021/05/06	0	65.90	0	0.00	65.60	0	3,098	0.00%
2021/05/04	6	69.93	6	69.10	68.80	0	3,027	0.00%
2021/05/03	0	0.00	1	75.00	74.40	-1	2,960	-0.03%
2021/04/28	4	75.83	1	75.30	74.90	3	2,943	0.10%
2021/04/27	0	0.00	7	76.31	75.90	-7	2,966	-0.24%
2021/04/23	9	74.74	0	0.00	75.40	9	2,890	0.31%
2021/04/22	36	76.34	34	78.56	74.50	2	2,920	0.07%
2021/04/21	9	78.12	11.5	78.35	78.20	-2.5	2,762	-0.09%
2021/04/20	11	75.59	9	75.71	75.40	2	2,611	0.08%
2021/04/19	0	0.00	2	75.90	76.30	-2	2,583	-0.08%
2021/04/16	1	71.60	0	0.00	73.00	1	2,540	0.04%
2021/04/15	1	70.80	4	71.15	71.20	-3	2,618	-0.11%
2021/04/14	4	71.62	2	71.00	70.30	2	2,630	0.08%
2021/04/13	7	73.39	3.5	73.26	71.20	3.5	2,640	0.13%
2021/04/12	24	75.99	22	75.50	73.80	2	2,632	0.08%
2021/04/09	5	74.90	16	74.12	73.30	-11	2,605	-0.42%
2021/04/08	1	72.80	1	72.40	73.40	0	2,539	0.00%
2021/04/07	1	72.10	1	72.10	73.50	0	2,575	0.00%
2021/04/06	2	70.95	12	71.00	71.10	-10	2,590	-0.39%
2021/04/01	21	73.51	21	72.10	72.20	0	2,578	0.00%
2021/03/31	4	74.00	2	74.65	73.00	2	2,542	0.08%
2021/03/29	0	0.00	3	68.90	68.40	-3	2,311	-0.13%
2021/03/26	1	71.20	1	70.70	71.00	0	2,343	0.00%
2021/03/24	0	0.00	1	69.70	69.70	-1	2,408	-0.04%
2021/03/23	0	0.00	16	70.34	70.20	-16	2,459	-0.65%
2021/03/22	1	71.00	1	70.30	70.30	0	2,473	0.00%
2021/03/17	1	70.90	0	0.00	70.90	1	2,674	0.04%
2021/03/16	1	70.90	0	0.00	70.50	1	2,817	0.04%
2021/03/15	2	69.60	2	69.75	69.60	0	3,136	0.00%
2021/03/12	0	0.00	1	69.10	69.00	-1	3,157	-0.03%
2021/03/03	0	0.00	9	68.80	69.20	-9	3,553	-0.25%
2021/02/25	5	71.30	0	0.00	70.80	5	4,090	0.12%
2021/02/24	23	72.43	14	75.13	71.30	9	4,090	0.22%
2021/02/23	1	74.70	1	73.90	74.90	0	4,058	0.00%
2021/02/22	15	72.10	16	72.41	72.00	-1	4,054	-0.02%
2021/02/19	1	69.00	0	0.00	72.20	1	4,227	0.02%
2021/02/18	11	68.65	14	68.20	68.70	-3	4,235	-0.07%
2021/02/17	0	0.00	2	67.55	67.60	-2	4,340	-0.05%
2021/02/04	0	0.00	3	64.90	64.90	-3	4,458	-0.07%
2021/02/03	11	65.15	15	65.44	65.20	-4	4,496	-0.09%
2021/02/01	5	61.64	5	62.06	62.10	0	4,609	0.00%
2021/01/29	3	67.00	3	65.63	65.00	0	4,606	0.00%
2021/01/27	0	0.00	1	67.70	67.70	-1	4,626	-0.02%
2021/01/26	0	0.00	1	67.60	67.10	-1	4,670	-0.02%
2021/01/25	1	67.60	1	67.80	68.20	0	4,720	0.00%
2021/01/22	1	68.50	2	68.65	68.70	-1	4,742	-0.02%
2021/01/21	3	67.60	7	67.60	67.50	-4	4,767	-0.08%
2021/01/20	11	69.27	18	70.09	69.10	-7	4,732	-0.15%
2021/01/19	6	72.43	4	71.60	71.60	2	4,702	0.04%
2021/01/18	1	72.30	8	71.70	71.70	-7	4,715	-0.15%
2021/01/15	7	74.66	6	74.57	73.00	1	4,705	0.02%
2021/01/14	2	73.25	5	74.26	74.40	-3	4,682	-0.06%
2021/01/13	10	73.20	16	73.31	72.80	-6	4,659	-0.13%
2021/01/12	16	73.01	5	72.60	72.20	11	4,607	0.24%
2021/01/11	25	74.00	24	73.74	73.10	1	4,643	0.02%
2021/01/08	2	72.35	7	73.74	74.40	-5	4,821	-0.10%
2021/01/07	11	71.56	11	72.47	71.90	0	4,795	0.00%
2021/01/06	11	71.30	17	71.52	70.90	-6	4,945	-0.12%
2021/01/05	19	73.82	16	73.98	73.90	3	4,955	0.06%
2021/01/04	3	73.67	13	75.21	75.00	-10	5,033	-0.20%
2020/12/31	4	72.68	4	72.35	72.60	0	4,985	0.00%
2020/12/30	14	72.56	8	72.49	72.10	6	5,026	0.12%
2020/12/29	1	71.40	1	71.80	72.10	0	5,142	0.00%
2020/12/28	2	70.70	7	70.37	70.20	-5	5,139	-0.10%
2020/12/25	2	71.65	3	70.50	70.50	-1	5,314	-0.02%
2020/12/24	7	72.14	3	71.77	71.80	4	5,449	0.07%
2020/12/23	2	70.00	4	70.65	71.40	-2	5,646	-0.04%
2020/12/22	2	70.40	3	69.60	69.60	-1	6,050	-0.02%
2020/12/21	3	71.27	3	70.80	70.80	0	6,244	0.00%
2020/12/18	5	73.52	2	73.30	73.30	3	6,809	0.04%
2020/12/17	12	74.44	10	74.70	73.60	2	7,744	0.03%
2020/12/16	14	74.33	1	73.40	73.40	13	8,243	0.16%
2020/12/15	25	74.33	40	73.96	73.20	-15	8,420	-0.18%
2020/12/14	5	74.00	3	74.30	74.30	2	8,465	0.02%
2020/12/11	6	74.28	68	74.02	73.30	-62	8,525	-0.73%
2020/12/10	32	77.81	89	76.47	77.00	-57	8,469	-0.67%
2020/12/09	141	78.92	31	78.68	79.70	110	8,387	1.31%	大買/鉅額交易
2020/12/08	6	74.23	1	73.80	73.80	5	8,161	0.06%
2020/12/07	8	74.40	7	74.70	73.90	1	8,199	0.01%
2020/12/04	13	75.45	6	75.37	75.80	7	8,144	0.09%
2020/12/03	0	0.00	1	73.10	73.00	-1	8,086	-0.01%
2020/12/02	1	74.10	0	0.00	74.00	1	8,105	0.01%
2020/12/01	7	74.73	3	74.43	74.80	4	8,123	0.05%
2020/11/30	3	74.63	8	74.58	74.00	-5	8,272	-0.06%
2020/11/27	5	75.98	10	75.68	75.70	-5	8,327	-0.06%
2020/11/26	78	78.04	199	77.65	77.10	-121	8,305	-1.46%	大賣/鉅額交易
2020/11/25	166	75.82	102	75.37	76.10	64	8,093	0.79%	大買/大賣/
2020/11/24	6	75.45	3	74.03	73.50	3	7,923	0.04%
2020/11/23	10	74.20	7	74.27	74.20	3	7,949	0.04%
2020/11/20	1	74.00	4	75.50	74.00	-3	8,092	-0.04%
2020/11/19	19	74.83	38	74.61	74.60	-19	8,168	-0.23%
2020/11/18	112	74.64	59	75.78	75.30	53	8,138	0.65%	大買/
2020/11/17	2	73.15	23	73.87	72.20	-21	8,009	-0.26%
2020/11/16	77	73.38	10	73.84	73.50	67	8,071	0.83%
2020/11/13	6	71.03	12	71.78	73.20	-6	8,021	-0.07%
2020/11/12	9	70.46	1	70.80	69.90	8	7,961	0.10%
2020/11/11	9	69.19	7	69.73	69.80	2	7,966	0.03%
2020/11/10	29	70.07	24	70.70	69.50	5	7,971	0.06%
2020/11/09	13	70.14	9	70.72	71.90	4	7,984	0.05%
2020/11/06	7	69.93	5	69.12	68.80	2	8,068	0.02%
2020/11/05	0	0.00	1	68.00	68.70	-1	8,142	-0.01%
2020/11/04	1	67.10	3	67.73	68.50	-2	8,263	-0.02%
2020/11/03	84	66.86	88	66.88	67.90	-4	8,361	-0.05%
2020/11/02	3	64.80	2	65.40	64.30	1	8,369	0.01%
2020/10/30	2	67.30	2	67.60	67.10	0	8,375	0.00%
2020/10/29	7	68.20	1	68.80	69.10	6	8,441	0.07%
2020/10/27	1	69.50	1	70.40	70.70	0	8,496	0.00%
2020/10/26	3	69.70	7	69.94	70.00	-4	8,540	-0.05%
2020/10/23	4	71.08	3	71.00	71.00	1	8,632	0.01%
2020/10/22	8	70.88	6	70.73	70.60	2	8,827	0.02%
2020/10/21	5	73.02	8	72.59	71.70	-3	9,069	-0.03%
2020/10/20	2	72.90	2	72.90	72.70	0	9,953	0.00%
2020/10/19	3	73.07	9	72.70	73.70	-6	10,303	-0.06%
2020/10/16	50	74.94	30	74.93	72.70	20	10,308	0.19%
2020/10/15	8	72.23	6	72.02	72.00	2	10,170	0.02%
2020/10/14	14	71.45	17	71.18	72.40	-3	10,169	-0.03%
2020/10/13	10	68.59	5	68.60	69.20	5	10,077	0.05%
2020/10/12	7	69.29	5	69.38	68.20	2	10,099	0.02%
2020/10/08	9	72.20	25	72.98	71.70	-16	10,122	-0.16%
2020/10/07	37	71.67	23	71.76	71.50	14	10,151	0.14%
2020/10/06	16	71.53	36	71.91	71.90	-20	10,207	-0.20%
2020/10/05	17	69.03	6	69.20	68.80	11	10,165	0.11%
2020/09/30	49	68.02	48	68.59	69.70	1	10,249	0.01%
2020/09/29	18	68.28	15	68.68	67.10	3	10,213	0.03%
2020/09/28	35	69.62	23	69.13	68.90	12	10,414	0.12%
2020/09/25	76	75.65	69	73.90	70.60	7	10,381	0.07%
2020/09/24	38	78.39	24	78.43	77.50	14	10,182	0.14%
2020/09/23	138	83.32	128	81.15	79.20	10	10,154	0.10%	大買/大賣/
2020/09/22	149	81.82	194	82.35	82.80	-45	9,636	-0.47%	大買/大賣/
2020/09/21	62	79.20	70	78.75	78.50	-8	8,779	-0.09%
2020/09/18	29	73.67	39	74.41	76.00	-10	8,466	-0.12%
2020/09/17	6	72.18	17	72.94	73.50	-11	8,771	-0.13%
2020/09/16	17	71.11	18	71.96	71.30	-1	8,981	-0.01%
2020/09/15	30	70.37	24	70.61	70.30	6	9,002	0.07%
2020/09/14	17	67.55	25	68.44	70.30	-8	8,977	-0.09%
2020/09/11	33	68.68	20	67.72	67.00	13	8,950	0.15%
2020/09/10	20	72.08	18	72.18	70.70	2	8,864	0.02%
2020/09/09	1	70.40	2	71.50	72.20	-1	8,829	-0.01%
2020/09/08	9	70.93	9	71.73	71.30	0	8,864	0.00%
2020/09/07	3	72.40	5	70.40	70.10	-2	8,900	-0.02%
2020/09/04	6	72.05	6	72.27	72.30	0	8,915	0.00%
2020/09/03	28	74.64	91	75.32	73.00	-63	8,922	-0.71%
2020/09/02	97	73.14	24	72.56	73.80	73	8,792	0.83%
2020/09/01	10	69.70	10	69.67	69.50	0	8,757	0.00%
2020/08/31	18	70.86	11	70.06	69.90	7	8,803	0.08%
2020/08/28	14	72.21	15	71.89	71.80	-1	8,850	-0.01%
2020/08/27	21	72.95	16	72.54	71.60	5	8,886	0.06%
2020/08/26	30	73.14	33	73.60	74.20	-3	8,928	-0.03%
2020/08/25	19	69.43	28	70.25	71.60	-9	8,918	-0.10%
2020/08/24	7	67.84	7	67.91	68.00	0	8,830	0.00%
2020/08/21	24	65.10	23	65.54	66.30	1	8,793	0.01%
2020/08/20	26	62.65	34	62.33	61.50	-8	8,755	-0.09%
2020/08/19	11	66.08	11	64.92	65.10	0	8,734	0.00%
2020/08/18	9	67.74	3	67.30	67.30	6	8,721	0.07%
2020/08/17	9	69.81	3	69.00	68.50	6	8,705	0.07%
2020/08/14	8	68.48	9	69.28	69.40	-1	8,736	-0.01%
2020/08/13	29	68.96	13	68.18	67.80	16	8,761	0.18%
2020/08/12	78	68.82	87	68.34	67.70	-9	8,783	-0.10%
2020/08/11	29	72.70	19	71.82	71.20	10	8,773	0.11%
2020/08/10	9	78.37	1	78.00	75.90	8	8,829	0.09%
2020/08/07	4	73.53	21	76.88	77.50	-17	8,763	-0.19%
2020/08/06	31	73.93	11	73.06	73.10	20	8,760	0.23%
2020/08/05	7	73.83	7	74.10	74.10	0	8,780	0.00%
2020/08/04	36	72.82	38	73.43	72.70	-2	8,820	-0.02%
2020/08/03	10	76.36	5	75.00	75.00	5	8,745	0.06%
2020/07/31	48	76.51	26	76.81	77.40	22	8,712	0.25%
2020/07/30	21	76.32	3	76.00	76.40	18	8,673	0.21%
2020/07/29	15	75.48	7	76.03	76.00	8	8,610	0.09%
2020/07/28	20	77.08	38	76.20	74.00	-18	8,499	-0.21%
2020/07/27	32	79.32	40	79.28	77.50	-8	8,308	-0.10%
2020/07/24	165	87.20	200	86.02	82.40	-35	8,022	-0.44%	大買/大賣/
2020/07/23	51	79.51	32	78.36	82.50	19	7,124	0.27%
2020/07/22	14	74.73	6	74.97	75.00	8	6,801	0.12%
2020/07/21	16	75.28	6	73.62	75.00	10	6,733	0.15%
2020/07/20	10	71.03	8	72.09	73.10	2	6,595	0.03%
2020/07/17	13	69.85	16	70.56	70.00	-3	6,525	-0.05%
2020/07/16	23	71.70	8	72.01	72.00	15	6,473	0.23%
2020/07/15	29	72.66	30	71.70	69.80	-1	6,398	-0.02%
2020/07/14	40	75.51	21	74.72	73.80	19	6,280	0.30%
2020/07/13	13	76.26	13	76.48	77.00	0	6,213	0.00%
2020/07/10	24	75.15	11	76.20	74.30	13	6,123	0.21%
2020/07/09	3	76.10	0	0.00	75.30	3	6,041	0.05%
2020/07/07	22	76.11	13	76.59	74.70	9	5,787	0.16%
2020/07/06	8	71.21	16	72.28	73.70	-8	5,434	-0.15%
2020/07/03	55	65.83	60	65.42	67.00	-5	5,255	-0.10%
2020/07/02	31	60.79	31	60.69	61.20	0	5,041	0.00%
2020/07/01	19	58.80	4	59.50	59.70	15	4,834	0.31%
2020/06/30	3	58.40	8	58.56	58.90	-5	4,705	-0.11%
2020/06/29	40	58.93	38	59.43	59.80	2	4,606	0.04%
2020/06/24	14	58.45	26	58.77	56.80	-12	4,380	-0.27%
2020/06/23	19	55.37	19	54.86	55.50	0	3,906	0.00%
2020/06/22	2	54.70	0	0.00	54.70	2	3,596	0.06%
2020/06/19	11	49.01	6	49.73	49.80	5	3,490	0.14%
2020/06/18	15	48.57	2	49.35	49.35	13	3,452	0.38%
2020/06/17	3	48.33	0	0.00	47.90	3	3,412	0.09%
2020/06/15	7	48.98	0	0.00	47.80	7	3,384	0.21%
2020/06/12	9	48.54	6	49.00	49.65	3	3,323	0.09%
2020/06/11	0	0.00	16	50.33	48.60	-16	3,240	-0.49%
2020/06/10	0	0.00	1	50.20	50.40	-1	3,179	-0.03%
2020/06/09	2	51.50	1	51.80	51.30	1	3,147	0.03%
2020/06/08	10	52.10	7	52.57	52.50	3	3,095	0.10%
2020/06/05	6	50.88	10	51.13	52.00	-4	3,025	-0.13%
2020/06/04	14	50.37	4	51.45	50.50	10	2,946	0.34%
2020/06/03	8	49.38	5	49.78	50.10	3	2,824	0.11%
2020/06/02	10	50.34	8	50.08	49.45	2	2,741	0.07%
2020/06/01	8	46.88	11	47.10	50.10	-3	2,590	-0.12%
2020/05/29	7	45.33	3	45.42	45.55	4	2,412	0.17%
2020/05/28	6	44.27	7	44.67	43.95	-1	2,355	-0.04%
2020/05/27	5	44.80	8	44.45	44.65	-3	2,318	-0.13%
2020/05/26	12	44.90	9	45.35	44.55	3	2,272	0.13%
2020/05/25	6	43.55	6	43.90	44.00	0	2,182	0.00%
2020/05/21	8	43.51	0	0.00	43.05	8	2,096	0.38%
2020/05/20	6	43.10	11	42.73	42.95	-5	2,028	-0.25%
2020/05/19	4	41.84	7	41.76	41.20	-3	1,955	-0.15%
2020/05/18	5	44.36	150	43.78	43.55	-145	1,849	-7.84%	大賣/鉅額交易
2020/05/15	156	42.79	14	41.65	43.00	142	1,701	8.34%	大買/鉅額交易
2020/05/14	0	0.00	1	40.90	39.90	-1	1,534	-0.07%
2020/05/13	16	41.64	93	41.27	42.00	-77	1,460	-5.27%
2020/05/12	90	39.60	12	38.70	40.50	78	1,340	5.82%
2020/05/11	23	38.50	24	38.24	38.45	-1	1,260	-0.08%
2020/05/07	1	35.00	11	35.04	35.25	-10	1,113	-0.90%
2020/05/06	10	34.23	3	33.95	34.00	7	1,079	0.65%
2020/05/04	6	33.55	0	0.00	33.55	6	1,058	0.57%
2020/04/27	5	33.75	21	33.38	33.75	-16	1,031	-1.55%
2020/04/24	10	33.05	5	32.65	32.40	5	981	0.51%
2020/04/22	3	32.10	0	0.00	32.10	3	981	0.31%
2020/04/21	1	33.05	4	33.15	31.55	-3	973	-0.31%
2020/04/16	14	32.59	0	0.00	32.30	14	922	1.52%
2020/04/13	3	30.25	1	29.90	30.95	2	802	0.25%
2020/04/08	0	0.00	1	28.10	28.35	-1	781	-0.13%
2020/03/31	1	27.00	2	26.80	26.60	-1	837	-0.12%
2020/03/30	1	26.00	1	26.60	26.85	0	853	0.00%
2020/03/27	1	29.20	0	0.00	29.50	1	970	0.10%
2020/03/26	1	28.30	0	0.00	28.30	1	1,039	0.10%
2020/03/25	1	27.95	1	27.85	27.50	0	1,029	0.00%
2020/03/18	1	27.20	1	26.75	26.70	0	986	0.00%
2020/03/16	1	28.80	1	28.70	28.20	0	983	0.00%
2020/03/13	1	27.50	7	27.36	28.20	-6	977	-0.61%
2020/03/11	2	32.10	2	32.40	31.60	0	934	0.00%
2020/03/10	3	30.47	1	30.50	30.95	2	921	0.22%
2020/03/09	1	32.80	1	31.85	31.60	0	910	0.00%
2020/03/06	1	32.30	1	32.75	32.70	0	903	0.00%
2020/03/05	1	32.40	1	32.50	32.40	0	902	0.00%
2020/03/03	4	31.53	5	31.71	31.55	-1	953	-0.10%
2020/03/02	3	30.58	2	30.65	31.00	1	955	0.10%
2020/02/26	1	31.65	1	31.60	31.50	0	957	0.00%
2020/02/21	2	32.70	0	0.00	32.65	2	942	0.21%
2020/02/20	1	32.95	1	32.80	32.90	0	948	0.00%
2020/02/19	0	0.00	1	32.85	32.80	-1	948	-0.11%
2020/02/18	1	32.70	0	0.00	32.60	1	952	0.11%
2020/02/11	1	32.35	0	0.00	32.55	1	983	0.10%
2020/02/05	0	0.00	1	32.40	32.20	-1	1,010	-0.10%
2020/02/04	1	32.45	0	0.00	32.35	1	1,023	0.10%
2020/01/31	2	33.30	0	0.00	33.00	2	1,046	0.19%
2020/01/17	9	36.77	4	37.00	36.80	5	1,046	0.48%
2020/01/16	5	36.46	5	36.38	36.50	0	1,034	0.00%
2020/01/15	0	0.00	2	36.00	35.95	-2	1,036	-0.19%
2020/01/14	5	36.04	12	36.35	36.05	-7	1,037	-0.67%
2020/01/09	5	35.00	5	34.60	35.00	0	1,036	0.00%
2020/01/07	0	0.00	41	34.37	34.25	-41	1,110	-3.69%
2020/01/06	3	34.95	34	35.01	34.65	-31	1,140	-2.72%
2020/01/02	2	36.00	0	0.00	36.30	2	1,114	0.18%
2019/12/31	0	0.00	30	36.53	36.25	-30	1,102	-2.72%
2019/12/27	17	36.91	2	36.85	36.90	15	1,071	1.40%
2019/12/26	99	36.94	0	0.00	36.95	99	1,046	9.46%
2019/12/25	13	36.48	1	36.75	36.35	12	1,004	1.20%
2019/12/24	9	36.68	8	36.83	36.90	1	983	0.10%
2019/12/23	12	36.39	8	34.75	36.55	4	849	0.47%
2019/12/19	1	34.15	0	0.00	34.15	1	750	0.13%
2019/12/17	8	35.01	8	35.15	34.95	0	747	0.00%
2019/12/11	7	34.98	7	35.50	35.10	0	771	0.00%
2019/12/10	1	34.55	1	34.45	34.55	0	765	0.00%
2019/11/29	0	0.00	1	34.25	33.90	-1	773	-0.13%
2019/11/28	8	34.78	8	34.68	34.75	0	761	0.00%
2019/11/26	1	33.75	0	0.00	33.50	1	702	0.14%
2019/11/15	1	33.00	1	33.05	33.05	0	673	0.00%
2019/11/08	1	35.45	0	0.00	35.55	1	627	0.16%
2019/11/05	0	0.00	6	35.30	35.45	-6	601	-1.00%
2019/11/04	4	35.90	0	0.00	36.00	4	589	0.68%
2019/11/01	6	36.45	4	36.40	36.45	2	577	0.35%
2019/10/31	3	36.15	2	35.95	35.90	1	563	0.18%
2019/10/30	7	35.71	3	35.73	35.60	4	547	0.73%
2019/10/29	12	36.45	3	36.68	36.15	9	527	1.71%
2019/10/28	1	35.70	1	35.45	35.65	0	486	0.00%
2019/10/24	0	0.00	39	35.66	35.70	-39	475	-8.20%
2019/10/23	39	35.42	0	0.00	35.50	39	470	8.28%
2019/10/15	0	0.00	1	34.60	35.00	-1	380	-0.26%
2019/10/14	1	35.05	2	34.25	35.15	-1	358	-0.28%
2019/10/02	1	32.60	3	32.80	32.85	-2	385	-0.52%
2019/09/27	2	32.55	0	0.00	32.60	2	384	0.52%
2019/09/20	1	33.85	1	33.65	33.60	0	389	0.00%
2019/09/19	6	33.52	0	0.00	33.55	6	385	1.55%
2019/09/17	1	34.10	1	34.20	34.15	0	373	0.00%
2019/09/16	0	0.00	6	34.13	33.85	-6	359	-1.67%
2019/09/12	1	33.10	8	33.04	33.00	-7	339	-2.06%
2019/09/09	7	32.45	0	0.00	32.25	7	319	2.19%
2019/09/06	1	32.75	8	32.76	32.70	-7	318	-2.20%
2019/09/05	0	0.00	1	32.10	32.60	-1	313	-0.32%
2019/09/04	1	31.50	0	0.00	31.85	1	307	0.33%
2019/08/30	2	31.85	2	32.15	31.70	0	304	0.00%
2019/08/27	0	0.00	3	31.53	31.50	-3	303	-0.99%
2019/07/01	1	33.60	1	33.60	33.65	0	1,432	0.00%
2019/05/10	11	38.16	11	38.45	37.85	0	1,788	0.00%
2019/05/07	3	37.88	0	0.00	38.95	3	1,629	0.18%
2019/05/06	1	36.90	1	36.90	36.55	0	1,550	0.00%
2019/04/26	11	37.61	1	37.55	36.85	10	1,514	0.66%
2019/04/25	1	37.60	14	37.75	38.20	-13	1,479	-0.88%
2019/04/24	3	37.28	7	37.47	37.35	-4	1,400	-0.29%
2019/04/22	5	36.50	1	36.60	36.60	4	1,277	0.31%
2019/04/18	0	0.00	1	35.15	34.80	-1	1,226	-0.08%
2019/04/17	4	35.25	0	0.00	35.45	4	1,233	0.32%
2019/04/11	4	35.31	0	0.00	35.40	4	1,425	0.28%
2019/04/10	6	36.42	0	0.00	36.70	6	1,416	0.42%
2019/04/09	0	0.00	1	36.45	36.15	-1	1,459	-0.07%
2019/04/03	2	36.60	1	36.45	36.80	1	1,424	0.07%
2019/04/02	0	0.00	6	35.27	35.55	-6	1,385	-0.43%
2019/03/29	1	35.50	3	35.23	35.15	-2	1,371	-0.15%
2019/03/26	1	35.00	2	35.30	35.45	-1	1,363	-0.07%
2019/03/25	2	34.60	1	34.80	34.65	1	1,358	0.07%
2019/03/15	1	34.60	1	34.65	34.90	0	1,346	0.00%
2019/03/14	0	0.00	1	34.55	34.40	-1	1,343	-0.07%
2019/03/12	1	34.95	0	0.00	34.70	1	1,351	0.07%
2019/03/07	0	0.00	2	36.18	34.95	-2	1,425	-0.14%
2019/03/06	2	36.73	0	0.00	36.60	2	1,478	0.14%
2019/02/27	0	0.00	1	35.95	36.10	-1	1,536	-0.07%
2019/02/18	1	36.05	1	36.15	36.20	0	1,467	0.00%
2019/02/13	0	0.00	1	34.90	35.20	-1	1,250	-0.08%
2019/02/12	1	33.85	1	33.80	33.60	0	1,196	0.00%
2019/02/11	1	33.80	9	33.82	33.70	-8	1,190	-0.67%
2019/01/30	11	34.95	4	34.98	34.60	7	1,175	0.60%
2019/01/28	2	33.60	4	34.10	33.90	-2	1,047	-0.19%
2019/01/23	3	33.15	3	33.32	33.25	0	995	0.00%
2019/01/21	0	33.60	0	0.00	33.60	0	980	0.00%
2019/01/08	1	33.40	0	0.00	33.20	1	790	0.13%
2019/01/07	16	34.81	12	34.84	34.10	4	773	0.52%
2019/01/04	0	0.00	2	32.40	33.45	-2	676	-0.30%
2019/01/03	3	31.83	2	31.83	31.80	1	629	0.16%
2018/12/28	1	31.60	0	0.00	31.60	1	610	0.16%
2018/11/29	0	0.00	1	31.50	31.85	-1	507	-0.20%
2018/11/28	0	0.00	2	31.50	31.55	-2	436	-0.46%
2018/11/27	1	30.90	0	0.00	31.10	1	421	0.24%
2018/11/26	1	29.50	2	30.30	31.00	-1	407	-0.25%
2018/11/23	3	28.45	0	0.00	29.30	3	356	0.84%
2018/08/01	0	0.00	2	38.88	38.55	-2	880	-0.23%
2018/07/31	2	38.50	0	0.00	38.50	2	859	0.23%
2018/07/25	0	0.00	1	39.45	38.55	-1	775	-0.13%
2018/07/23	1	37.70	20	38.00	37.35	-19	668	-2.84%
2018/07/16	0	0.00	0.1	36.30	36.35	-0.1	437	-0.02%
2018/06/27	0	0.00	1	31.25	31.20	-1	341	-0.29%
2018/06/13	0	0.00	0.1	34.00	33.65	-0.1	360	-0.02%
2018/05/29	0	0.00	1	31.40	31.40	-1	263	-0.38%
2018/05/28	1	31.10	0	0.00	30.85	1	261	0.38%
2018/05/21	1	30.50	1	30.35	30.40	0	271	0.00%
2018/04/25	0	0.00	1	29.55	29.70	-1	447	-0.22%
2018/04/24	0	0.00	4	30.45	29.20	-4	454	-0.88%
2018/04/09	0	32.35	0	0.00	32.05	0	529	0.01%
2018/04/03	0	0.00	1	32.70	32.70	-1	526	-0.19%
2018/03/31	0	0.00	2	32.80	32.95	-2	522	-0.38%
2018/03/30	0	0.00	1	33.05	32.85	-1	525	-0.19%
2018/03/28	0.1	33.40	0	0.00	33.30	0.1	518	0.02%
2018/03/13	0	0.00	2	34.75	34.75	-2	570	-0.35%
2018/03/09	2	34.60	0	0.00	34.65	2	583	0.34%
2018/02/12	0	0.00	2	33.80	33.40	-2	724	-0.28%
2018/02/09	2	33.10	0	0.00	33.30	2	728	0.27%
2018/02/08	0	0.00	1	34.65	34.55	-1	727	-0.14%
2018/01/25	1	38.55	1	37.90	37.60	0	1,086	0.00%
2018/01/22	1	38.95	1	38.80	38.70	0	1,149	0.00%
2018/01/17	1	38.20	1	37.80	37.75	0	1,356	0.00%
2018/01/16	1	37.65	0	0.00	37.55	1	1,370	0.07%
2018/01/15	1	37.20	1	38.00	37.85	0	1,395	0.00%