創惟 (6104)-凱基-新店券商分點個股進出

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)

股價
166.0
漲跌
▼5.5
漲幅
-3.21%
成交量
2,340張
產業
上櫃半導體類股
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創惟 (6104)籌碼相關－凱基-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新店券商分點個股進出
凱基-新店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
2024/12/13	35	166.06	0	0.00	166.00	35	9,514	0.37%
2024/12/12	0	174.00	0	170.00	171.50	0	9,912	0.00%
2024/12/10	0	0.00	1	171.00	170.00	-1	10,103	-0.01%
2024/12/06	0	178.00	0	176.00	181.00	0	10,216	0.00%
2024/12/05	36	174.28	53	176.21	178.00	-17	10,185	-0.17%
2024/12/04	12	156.54	29	161.40	171.00	-17	9,472	-0.18%
2024/12/03	25	151.80	26	154.42	155.50	-1	9,089	-0.01%
2024/12/02	0	0.00	17	149.38	148.00	-17	8,854	-0.19%
2024/11/26	5	146.20	6	148.83	143.50	-1	8,650	-0.01%
2024/11/20	0	0.00	1	131.50	131.50	-1	8,423	-0.01%
2024/11/18	0	130.00	10	132.50	128.00	-10	8,470	-0.12%
2024/11/15	20	136.50	0	0.00	135.50	20	8,437	0.24%
2024/11/14	2	140.00	0.1	140.00	136.50	1.9	8,426	0.02%
2024/11/13	0	0.00	0.3	142.00	141.00	-0.3	8,398	0.00%
2024/11/12	0	141.50	0	146.00	142.00	0	8,413	0.00%
2024/11/11	2	145.00	0	0.00	146.00	2	8,405	0.02%
2024/11/08	2.1	151.22	0	149.50	145.00	2	8,396	0.02%
2024/11/07	0.1	152.50	20	151.75	154.00	-20	8,316	-0.24%
2024/11/06	0.1	149.00	2	150.75	152.00	-2	8,285	-0.02%
2024/11/04	0	0.00	1	143.00	147.50	-1	8,235	-0.01%
2024/10/30	1	148.00	2	145.00	147.50	-1	8,168	-0.01%
2024/10/29	5	141.20	5	143.20	142.00	0	8,094	0.00%
2024/10/28	0	0.00	1	147.00	144.00	-1	8,026	-0.01%
2024/10/24	3.1	149.31	2	156.00	147.50	1.1	7,867	0.01%
2024/10/23	0	0.00	3	160.00	160.00	-3	7,683	-0.04%
2024/10/22	3.1	158.34	1	155.00	153.00	2.1	7,428	0.03%
2024/10/21	0	0.00	2	149.75	150.50	-2	7,190	-0.03%
2024/10/18	0	0.00	0.3	140.00	143.50	-0.3	7,089	0.00%
2024/10/17	8	148.31	10	145.90	143.50	-2	6,998	-0.03%
2024/10/16	0	0.00	1	147.00	146.00	-1	6,945	-0.01%
2024/10/15	1	150.50	7	148.64	147.50	-6	6,930	-0.09%
2024/10/14	29	148.86	21	146.64	150.50	8	6,853	0.12%
2024/10/11	2	147.00	4	146.75	148.50	-2	6,580	-0.03%
2024/10/09	2	147.75	3	150.00	146.50	-1	6,506	-0.02%
2024/10/08	1	147.50	0	0.00	149.00	1	6,433	0.02%
2024/10/07	1.1	152.90	2	153.00	152.50	-1	6,345	-0.01%
2024/10/04	1	147.50	2	149.75	151.50	-1	6,182	-0.02%
2024/10/01	4.1	145.77	3	147.67	152.00	1.1	6,059	0.02%
2024/09/30	3	148.00	4	149.50	148.00	-1	5,856	-0.02%
2024/09/27	7	152.64	1	147.50	146.00	6	5,565	0.11%
2024/09/26	1	149.50	0	0.00	149.50	1	5,141	0.02%
2024/09/25	1	139.50	2	145.75	149.50	-1	4,491	-0.02%
2024/09/24	1	136.00	2	134.75	136.00	-1	4,108	-0.02%
2024/09/23	11	140.09	13	137.58	138.00	-2	3,905	-0.05%
2024/09/20	11.1	144.40	7	144.57	138.50	4.1	3,713	0.11%
2024/09/19	10	131.85	8	133.38	139.00	2	2,988	0.07%
2024/09/18	4.1	126.14	3	126.83	126.50	1.1	2,689	0.04%
2024/09/16	1.1	127.50	2	131.25	135.00	-1	2,462	-0.04%
2024/09/13	2.1	132.93	6	131.92	131.50	-3.9	2,256	-0.17%
2024/09/12	3	120.00	2	123.50	126.50	1	1,845	0.05%
2024/09/05	0	0.00	0.1	110.00	109.00	-0.1	1,535	0.00%
2024/09/04	0	0.00	0.2	108.00	106.00	-0.2	1,508	-0.01%
2024/09/03	0	0.00	0.1	111.50	111.00	-0.1	1,475	-0.01%
2024/09/02	0	0.00	5	118.00	114.50	-5	1,445	-0.35%
2024/08/29	0	0.00	6	114.17	116.50	-6	1,280	-0.47%
2024/08/28	0	0.00	2	113.00	111.50	-2	1,241	-0.16%
2024/08/27	0	110.00	5	111.20	112.00	-5	1,230	-0.41%
2024/08/22	0	112.00	0	0.00	109.00	0	1,189	0.00%
2024/08/20	0	109.00	15	108.00	109.00	-15	1,115	-1.35%
2024/08/19	0	0.00	1	101.00	102.50	-1	1,026	-0.10%
2024/08/16	2	98.85	2	99.30	99.30	0	1,020	0.00%
2024/08/15	2	97.60	1	98.30	98.30	1	1,030	0.10%
2024/08/14	2	96.40	2	97.80	97.80	0	1,053	0.00%
2024/08/13	0	0.00	2	96.00	96.00	-2	1,015	-0.20%
2024/08/08	3.1	84.24	2	84.60	84.20	1.1	975	0.11%
2024/08/01	2.1	92.02	0	0.00	92.70	2.1	898	0.23%
2024/07/31	2	91.00	0	0.00	90.30	2	897	0.22%
2024/07/26	5	93.90	0	0.00	94.10	5	883	0.57%
2024/07/19	10	101.00	0	0.00	99.80	10	866	1.15%
2024/07/16	2	103.50	2	105.00	106.00	0	828	0.00%
2024/07/09	4	99.80	0	0.00	99.60	4	853	0.47%
2024/06/13	2	104.50	0	0.00	104.00	2	911	0.22%
2024/06/07	0	0.00	1	100.00	100.00	-1	883	-0.11%
2024/06/06	1	98.50	0	0.00	96.30	1	895	0.11%
2024/05/20	0	0.00	1	101.50	98.90	-1	1,919	-0.05%
2024/04/24	2	94.00	0	0.00	94.70	2	2,290	0.09%
2024/04/16	0	0.00	2	93.80	94.00	-2	2,384	-0.08%
2024/04/15	2	100.00	0	0.00	98.00	2	2,372	0.08%
2024/03/25	0	111.50	2	110.50	110.50	-2	2,544	-0.08%
2024/03/20	2	107.00	0	0.00	106.50	2	2,580	0.08%
2024/03/18	1	105.50	0	0.00	107.00	1	2,755	0.04%
2024/03/15	1	106.50	1	105.50	105.50	0	2,787	0.00%
2024/03/13	3	106.00	0	0.00	105.50	3	2,804	0.11%
2024/03/12	0	0.00	2	109.50	108.50	-2	2,818	-0.07%
2024/03/11	1	109.00	1	108.50	108.50	0	2,862	0.00%
2024/03/08	2	109.50	1	112.00	108.00	1	2,890	0.03%
2024/03/07	5	114.10	1.3	113.23	112.00	3.7	2,910	0.13%
2024/03/06	1	118.50	1	117.00	117.00	0	2,930	0.00%
2024/03/05	3.3	119.61	2	119.75	120.50	1.3	2,987	0.04%
2024/03/04	1	122.50	0	0.00	120.50	1	3,162	0.03%
2024/02/29	0	0.00	0.3	122.50	121.00	-0.3	3,326	-0.01%
2024/02/27	0	0.00	1	121.00	123.00	-1	3,643	-0.03%
2024/02/26	10.3	127.76	11	129.18	127.50	-0.7	3,764	-0.02%
2024/02/23	10	122.50	17.5	124.41	125.00	-7.5	3,675	-0.20%
2024/02/21	1	116.50	0	0.00	115.50	1	3,593	0.03%
2024/02/19	6	116.50	6	116.00	115.50	0	3,689	0.00%
2024/02/15	0.1	112.50	0	0.00	113.50	0.1	3,787	0.00%
2024/02/02	0.1	110.00	0	0.00	110.50	0.1	3,759	0.00%
2024/01/24	1	108.50	0	0.00	108.50	1	3,797	0.03%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/22	0	0.00	0.4	108.50	109.50	-0.4	3,808	-0.01%
2024/01/17	1.1	107.00	0	0.00	106.00	1.1	3,894	0.03%
2024/01/12	3	112.50	0	0.00	111.00	3	3,894	0.08%
2024/01/11	3.1	114.81	0	0.00	114.00	3.1	3,908	0.08%
2024/01/05	0	0.00	1	119.00	118.50	-1	4,341	-0.02%
2024/01/04	0.1	117.00	0	0.00	116.50	0.1	4,352	0.00%
2024/01/03	3	116.50	3	118.50	119.50	0	4,423	0.00%
2023/12/26	2	121.50	0	0.00	121.00	2	4,337	0.05%
2023/12/25	0	0.00	1	120.50	122.00	-1	4,299	-0.02%
2023/12/21	0.1	116.50	0	0.00	116.00	0.1	4,258	0.00%
2023/12/19	0	0.00	5	117.50	118.50	-5	4,245	-0.12%
2023/12/13	3.1	120.47	0	0.00	119.50	3.1	4,237	0.07%
2023/12/07	0	0.00	2	129.50	128.00	-2	4,201	-0.05%
2023/12/04	1	132.00	0	0.00	129.50	1	4,186	0.02%
2023/12/01	0	0.00	3	131.33	131.00	-3	4,173	-0.07%
2023/11/30	1	133.50	0	0.00	134.00	1	4,183	0.02%
2023/11/29	0	0.00	3	136.50	136.50	-3	4,198	-0.07%
2023/11/28	0	0.00	4	130.75	132.50	-4	4,025	-0.10%
2023/11/27	0	0.00	1	129.00	126.50	-1	3,997	-0.03%
2023/11/24	15	129.93	10	129.20	128.00	5	3,972	0.13%
2023/11/22	1.1	127.86	5	127.40	128.00	-3.9	3,474	-0.11%
2023/11/20	0	0.00	1	120.00	119.50	-1	3,193	-0.03%
2023/11/17	0	0.00	0.2	117.00	118.50	-0.2	3,044	-0.01%
2023/11/16	0.1	114.12	0	0.00	114.00	0.1	2,984	0.00%
2023/11/15	1.1	118.41	1.2	120.19	117.50	-0.1	2,910	0.00%
2023/11/14	0.1	110.00	6.1	113.17	113.50	-6	2,755	-0.22%
2023/11/13	1	107.50	3	108.50	109.00	-2	2,731	-0.07%
2023/11/10	2	105.50	0	0.00	105.00	2	2,725	0.07%
2023/11/08	3	110.50	0	0.00	109.00	3	2,720	0.11%
2023/11/07	0.1	111.50	0	0.00	110.00	0.1	2,719	0.00%
2023/11/06	0	0.00	1.1	110.23	111.00	-1.1	2,739	-0.04%
2023/11/03	0	0.00	3	108.50	107.00	-3	2,748	-0.11%
2023/11/02	0	0.00	4	108.00	108.00	-4	2,759	-0.14%
2023/11/01	1	107.50	0	0.00	105.00	1	2,783	0.04%
2023/10/31	3	105.50	0	0.00	105.50	3	2,804	0.11%
2023/10/27	7	106.93	0	0.00	105.50	7	2,819	0.25%
2023/10/26	2.1	108.88	0	0.00	107.50	2.1	2,878	0.07%
2023/10/25	0	0.00	0.1	114.00	113.50	-0.1	2,913	0.00%
2023/10/24	0	0.00	2	110.50	109.50	-2	2,972	-0.07%
2023/10/23	2	109.50	0	0.00	110.00	2	3,163	0.06%
2023/10/19	0	0.00	2.1	110.05	110.00	-2.1	3,244	-0.06%
2023/10/18	0.2	110.75	0.1	115.00	108.50	0.1	3,252	0.00%
2023/10/17	2.1	118.45	1	114.00	111.50	1.1	3,256	0.03%
2023/10/16	1	117.50	1	119.00	114.50	0	3,177	0.00%
2023/10/13	1	119.50	13.1	116.43	120.50	-12.1	3,102	-0.39%
2023/10/12	0.1	111.00	0	0.00	111.00	0.1	2,973	0.00%
2023/10/11	4	105.75	0	0.00	105.50	4	2,981	0.13%
2023/10/03	2	105.50	0	0.00	104.50	2	2,947	0.07%
2023/09/22	0	0.00	0.3	109.00	109.50	-0.3	2,974	-0.01%
2023/09/21	3	109.00	0	0.00	109.00	3	2,971	0.10%
2023/09/19	0	0.00	4	116.50	114.50	-4	2,955	-0.14%
2023/09/18	3	117.00	0	0.00	118.50	3	2,935	0.10%
2023/09/15	2	118.75	1	118.50	118.00	1	2,918	0.03%
2023/09/14	1	117.50	4	116.00	118.00	-3	2,872	-0.10%
2023/09/13	3	112.50	0	0.00	112.00	3	2,938	0.10%
2023/09/11	3	115.50	4	115.13	115.50	-1	2,897	-0.03%
2023/09/08	3	116.50	2	117.00	117.50	1	2,906	0.03%
2023/09/07	7	117.14	3	115.00	116.50	4	2,928	0.14%
2023/09/06	0.1	119.00	1	118.00	118.00	-0.9	2,873	-0.03%
2023/09/04	0	0.00	9	117.00	117.50	-9	2,771	-0.32%
2023/08/30	3	107.00	1	110.00	108.00	2	2,608	0.08%
2023/08/29	0	0.00	1	108.00	108.00	-1	2,547	-0.04%
2023/08/28	2	103.50	11	103.45	103.00	-9	2,488	-0.36%
2023/08/25	0	0.00	2	100.50	99.60	-2	2,568	-0.08%
2023/08/23	0	0.00	1	99.00	99.60	-1	2,665	-0.04%
2023/08/22	1	98.80	0	0.00	97.80	1	2,683	0.04%
2023/08/18	1	102.50	1	99.00	99.50	0	2,693	0.00%
2023/08/16	2	96.20	0	0.00	96.60	2	2,681	0.07%
2023/08/11	1	98.10	2	98.00	98.10	-1	2,680	-0.04%
2023/08/08	1	107.00	0	0.00	105.00	1	2,629	0.04%
2023/08/07	3	108.00	1	106.50	106.50	2	2,629	0.08%
2023/08/04	1	110.00	1	109.00	109.00	0	2,606	0.00%
2023/08/02	13	112.27	1	111.00	111.50	12	2,584	0.46%
2023/08/01	0	0.00	1	115.00	114.00	-1	2,570	-0.04%
2023/07/31	8.1	117.30	5	119.10	115.00	3.1	2,571	0.12%
2023/07/28	0	0.00	2	119.25	120.00	-2	2,509	-0.08%
2023/07/27	2	120.75	3	120.13	120.00	-1	2,443	-0.04%
2023/07/26	6	121.29	5	119.31	113.50	1	2,343	0.04%
2023/07/25	1	117.52	6	116.83	117.50	-5	2,174	-0.23%
2023/07/24	3	109.00	0	0.00	109.00	3	2,094	0.14%
2023/07/21	2	112.50	2	112.50	112.50	0	2,119	0.00%
2023/07/20	2	117.00	0	0.00	115.00	2	2,140	0.09%
2023/07/19	1	115.00	13	113.35	114.00	-12	2,105	-0.57%
2023/07/18	11	108.09	0	0.00	107.50	11	2,059	0.53%
2023/07/17	1	110.50	2	110.00	110.00	-1	2,080	-0.05%
2023/07/14	5	108.30	2	107.00	106.00	3	2,065	0.15%
2023/07/13	0	0.00	3	110.50	110.00	-3	2,059	-0.15%
2023/07/11	4	107.50	2	107.50	107.50	2	2,064	0.10%
2023/07/05	3	112.50	0	0.00	112.50	3	2,225	0.13%
2023/07/04	0	0.00	3	114.00	114.00	-3	2,251	-0.13%
2023/06/30	0	0.00	10	112.00	112.00	-10	2,275	-0.44%
2023/06/28	2	108.50	0	0.00	109.50	2	2,320	0.09%
2023/06/27	10	110.00	0.1	108.50	109.50	9.9	2,361	0.42%
2023/06/21	0	0.00	1	115.50	115.50	-1	2,566	-0.04%
2023/06/19	2	116.00	0	0.00	116.00	2	2,700	0.07%
2023/06/07	1	115.00	0	0.00	116.00	1	3,070	0.03%
2023/06/05	0	0.00	2	119.00	119.00	-2	3,270	-0.06%
2023/06/02	2	117.25	3	116.83	116.50	-1	3,297	-0.03%
2023/06/01	1	117.00	0	0.00	117.00	1	3,392	0.03%
2023/05/31	1	118.00	0	0.00	117.50	1	3,444	0.03%
2023/05/30	0	0.00	2	114.00	115.00	-2	3,404	-0.06%
2023/05/29	2	107.00	3	109.00	112.50	-1	3,411	-0.03%
2023/05/23	1	110.50	0	0.00	111.50	1	3,941	0.03%
2023/05/19	0	0.00	0	108.50	108.00	0	4,507	0.00%
2023/05/18	0	0.00	3	109.50	109.50	-3	4,583	-0.07%
2023/05/15	0	0.00	1	105.50	105.00	-1	5,020	-0.02%
2023/05/12	1	105.50	0	0.00	107.50	1	5,141	0.02%
2023/05/09	0	0.00	1	107.50	107.50	-1	5,553	-0.02%
2023/05/08	0	0.00	0	111.50	109.00	0	5,808	0.00%
2023/05/05	1	109.50	0	0.00	110.00	1	6,254	0.02%
2023/05/04	0	0.00	2	107.00	106.50	-2	6,359	-0.03%
2023/05/03	1	109.00	0	0.00	109.50	1	6,431	0.02%
2023/05/02	0	0.00	1	110.00	110.00	-1	6,480	-0.02%
2023/04/28	1	107.00	0	0.00	108.00	1	6,574	0.02%
2023/04/27	0	0.00	1	104.00	103.50	-1	6,555	-0.02%
2023/04/26	1	104.50	2	105.50	105.50	-1	6,583	-0.02%
2023/04/25	1	108.50	0	0.00	102.50	1	6,707	0.01%
2023/04/20	4	115.63	1	116.50	115.50	3	6,780	0.04%
2023/04/19	5	121.50	3	120.50	120.00	2	6,791	0.03%
2023/04/14	1	124.50	1	123.50	123.00	0	6,991	0.00%
2023/04/13	1	123.00	0	0.00	122.00	1	7,028	0.01%
2023/04/12	3	127.83	2	128.50	130.00	1	6,966	0.01%
2023/04/11	0	0.00	2	125.50	125.50	-2	6,893	-0.03%
2023/04/07	2	126.00	0	0.00	125.50	2	6,957	0.03%
2023/03/30	1	122.50	1	122.00	122.00	0	6,950	0.00%
2023/03/29	0	120.00	2	119.00	119.00	-2	6,962	-0.03%
2023/03/28	3	122.83	3	122.17	121.00	0	7,000	0.00%
2023/03/27	1	126.00	0	0.00	125.50	1	6,987	0.01%
2023/03/24	4	129.63	1.1	130.95	127.50	3	7,028	0.04%
2023/03/22	0	0.00	0.1	128.50	126.00	-0.1	6,859	0.00%
2023/03/21	0.1	125.50	0	0.00	125.50	0.1	6,789	0.00%
2023/03/14	1	120.00	0	0.00	116.50	1	7,024	0.01%
2023/03/13	1	120.00	0	0.00	120.50	1	7,217	0.01%
2023/03/10	0	0.00	1	124.50	124.00	-1	7,418	-0.01%
2023/03/09	4	131.88	4	130.75	128.00	0	7,584	0.00%
2023/03/07	2	128.50	1	128.00	127.00	1	7,556	0.01%
2023/03/06	1	131.50	2	131.50	130.00	-1	7,594	-0.01%
2023/03/03	5	128.10	0	0.00	127.00	5	7,687	0.07%
2023/03/02	1	126.50	1	127.00	126.50	0	7,798	0.00%
2023/03/01	0	0.00	1	127.00	127.00	-1	7,790	-0.01%
2023/02/24	2	126.00	0	0.00	124.00	2	7,833	0.03%
2023/02/23	12	127.46	2	126.50	128.00	10	7,790	0.13%
2023/02/22	1	122.00	1	121.50	122.50	0	7,937	0.00%
2023/02/21	1	128.00	2	127.50	127.00	-1	8,019	-0.01%
2023/02/20	4.1	127.01	5	126.80	127.50	-1	7,974	-0.01%
2023/02/17	9	122.89	10	121.85	123.00	-1	7,825	-0.01%
2023/02/16	1	117.00	1	118.50	118.50	0	7,829	0.00%
2023/02/15	4	115.63	5	115.40	115.50	-1	8,157	-0.01%
2023/02/14	0	0.00	3	120.50	116.50	-3	8,149	-0.04%
2023/02/10	1	117.00	1	117.50	115.00	0	8,172	0.00%
2023/02/09	1	116.00	2	117.00	117.00	-1	8,302	-0.01%
2023/02/08	7	116.79	7	115.71	114.50	0	8,304	0.00%
2023/02/07	3	115.33	2	115.75	115.50	1	8,270	0.01%
2023/02/06	3	117.67	3	118.33	119.00	0	8,347	0.00%
2023/02/03	5	116.50	2	117.50	118.00	3	8,352	0.04%
2023/02/02	3	108.33	1	108.00	108.50	2	8,079	0.02%
2023/02/01	1	108.50	2	105.25	105.50	-1	8,565	-0.01%
2023/01/13	1	99.50	0	0.00	96.00	1	8,997	0.01%
2023/01/10	0	0.00	3	97.00	97.50	-3	9,081	-0.03%
2023/01/09	4	96.88	1	97.00	96.70	3	9,089	0.03%
2023/01/06	2	96.05	4	96.80	96.70	-2	9,139	-0.02%
2023/01/05	3	96.90	4	96.95	96.00	-1	9,212	-0.01%
2023/01/04	3	94.00	3	95.23	96.10	0	9,225	0.00%
2023/01/03	2	90.30	3	92.20	92.50	-1	9,221	-0.01%
2022/12/30	1	88.40	0	0.00	88.00	1	9,307	0.01%
2022/12/29	1	87.50	5	87.80	87.80	-4	9,430	-0.04%
2022/12/27	1	91.20	1	90.50	90.30	0	9,891	0.00%
2022/12/23	1	86.60	1	88.80	88.80	0	10,276	0.00%
2022/12/21	4	89.30	1	88.40	88.40	3	10,525	0.03%
2022/12/20	3	94.10	6	90.90	89.30	-3	10,634	-0.03%
2022/12/19	3	94.20	0	0.00	93.70	3	10,700	0.03%
2022/12/16	3	95.70	0	0.00	95.70	3	10,759	0.03%
2022/12/14	0	0.00	1	102.50	102.50	-1	10,830	-0.01%
2022/12/12	2	102.00	0	0.00	101.00	2	10,901	0.02%
2022/12/09	1	106.50	3	106.50	105.50	-2	10,914	-0.02%
2022/12/06	3	105.50	0	0.00	104.50	3	10,835	0.03%
2022/12/05	3	108.33	5	110.30	109.50	-2	10,850	-0.02%
2022/12/02	8	106.00	5.2	106.63	107.00	2.8	10,675	0.03%
2022/12/01	1	102.00	0	0.00	100.00	1	10,409	0.01%
2022/11/29	1	96.90	1	94.70	94.50	0	10,435	0.00%
2022/11/28	1	97.40	2	96.70	97.60	-1	10,366	-0.01%
2022/11/25	3	98.03	5	96.92	96.50	-2	10,336	-0.02%
2022/11/24	3	94.73	7	94.99	96.20	-4	10,197	-0.04%
2022/11/23	1	91.10	1	90.80	91.10	0	10,093	0.00%
2022/11/22	4	93.15	0	0.00	90.90	4	10,131	0.04%
2022/11/21	2	95.75	3	95.40	94.30	-1	10,157	-0.01%
2022/11/18	4	96.30	1	96.90	95.10	3	10,210	0.03%
2022/11/15	1	95.00	0	0.00	94.50	1	9,958	0.01%
2022/11/14	4	93.65	3	93.93	95.00	1	10,052	0.01%
2022/11/11	85	91.72	86	93.35	91.70	-1	10,143	-0.01%
2022/11/09	2	91.35	1	90.80	91.80	1	10,574	0.01%
2022/11/08	1	92.40	1	91.00	88.50	0	10,728	0.00%
2022/11/07	1	87.70	1	90.80	89.00	0	10,775	0.00%
2022/11/04	2	88.30	2	88.75	89.00	0	10,622	0.00%
2022/11/03	0	0.00	2	89.30	88.60	-2	10,544	-0.02%
2022/11/02	1	88.20	2	88.70	89.00	-1	10,572	-0.01%
2022/11/01	3	85.73	4	86.73	87.10	-1	10,461	-0.01%
2022/10/31	2	83.30	3	83.10	83.40	-1	10,351	-0.01%
2022/10/28	4	83.12	3	82.10	82.10	1	10,407	0.01%
2022/10/27	0	0.00	1	81.40	82.60	-1	9,923	-0.01%
2022/10/26	10	75.50	10	75.00	75.10	0	9,967	0.00%
2022/10/25	1	78.20	0	0.00	75.20	1	9,988	0.01%
2022/10/24	97	82.15	97	85.30	82.10	0	10,014	0.00%
2022/10/21	1	81.00	0	0.00	80.10	1	10,055	0.01%
2022/10/13	0	0.00	1	81.20	78.00	-1	11,510	-0.01%
2022/10/11	4	87.83	3	88.60	86.40	1	11,710	0.01%
2022/10/05	1	95.00	1	94.80	92.50	0	12,257	0.00%
2022/09/30	0	0.00	4	83.05	88.10	-4	12,546	-0.03%
2022/09/29	2	89.85	0	0.00	83.30	2	12,679	0.02%
2022/09/28	3	90.80	3	91.37	88.80	0	12,789	0.00%
2022/09/27	1	88.30	10.2	92.94	93.40	-9.2	12,951	-0.07%
2022/09/26	1.2	90.68	1	90.30	87.60	0.2	13,042	0.00%
2022/09/22	0	0.00	2	93.00	100.50	-2	13,500	-0.01%
2022/09/21	0	0.00	9	98.80	98.00	-9	13,616	-0.07%
2022/09/20	2	101.50	0	0.00	99.30	2	13,833	0.01%
2022/09/16	1	100.00	0	0.00	100.00	1	14,077	0.01%
2022/09/15	5	106.00	0	0.00	103.00	5	14,300	0.03%
2022/09/06	0.2	104.00	30	109.00	102.50	-29.8	15,134	-0.20%
2022/09/05	1	114.50	1	115.00	113.00	0	15,073	0.00%
2022/09/01	1	119.50	1	120.00	120.00	0	15,125	0.00%
2022/08/30	1	123.00	4	121.50	120.50	-3	15,284	-0.02%
2022/08/29	10	121.00	1	120.50	122.50	9	15,418	0.06%
2022/08/26	2	129.75	2	129.00	125.50	0	15,490	0.00%
2022/08/25	6	129.50	5	130.50	127.00	1	15,557	0.01%
2022/08/23	0	0.00	2	126.00	129.00	-2	15,831	-0.01%
2022/08/22	4	130.75	2	129.50	128.00	2	15,996	0.01%
2022/08/19	4	133.75	0	0.00	133.00	4	16,019	0.02%
2022/08/18	2	130.00	2	131.00	132.00	0	15,969	0.00%
2022/08/17	2	129.00	5.1	129.06	128.00	-3.1	15,821	-0.02%
2022/08/16	34.1	132.59	28	132.79	131.50	6.1	15,835	0.04%
2022/08/15	22	124.66	0	0.00	130.50	22	15,334	0.14%
2022/08/12	6	118.50	1	119.50	119.00	5	15,269	0.03%
2022/08/11	1	118.00	0	0.00	113.50	1	15,319	0.01%
2022/08/09	1	117.00	0	0.00	114.50	1	16,036	0.01%
2022/08/08	0	0.00	1	113.00	114.00	-1	16,251	-0.01%
2022/08/05	5	118.00	5	116.90	116.00	0	16,600	0.00%
2022/08/03	0.1	117.00	1	117.00	111.00	-0.9	16,929	-0.01%
2022/08/02	27	117.24	30	116.52	118.50	-3	17,154	-0.02%
2022/08/01	2	120.00	2	121.00	120.50	0	17,327	0.00%
2022/07/29	32	120.25	32	119.67	120.50	0	17,475	0.00%
2022/07/28	15	123.57	16	123.13	119.50	-1	17,587	-0.01%
2022/07/27	3	123.33	3	123.00	125.50	0	17,514	0.00%
2022/07/26	14	130.43	13	130.38	129.50	1	17,300	0.01%
2022/07/25	4	138.75	3	137.83	137.00	1	17,314	0.01%
2022/07/22	10	148.35	3	143.17	143.00	7	17,441	0.04%
2022/07/21	1	144.00	1	142.00	145.00	0	17,174	0.00%
2022/07/20	0	0.00	3	136.00	133.50	-3	17,003	-0.02%
2022/07/19	5	133.50	6	132.42	130.50	-1	17,046	-0.01%
2022/07/18	2	135.00	1	136.00	132.50	1	17,195	0.01%
2022/07/15	5	134.90	2	135.50	133.00	3	17,198	0.02%
2022/07/14	1	130.00	1	137.00	134.00	0	17,096	0.00%
2022/07/12	4	124.88	4	124.38	127.00	0	17,014	0.00%
2022/07/11	18	129.08	18	128.72	131.50	0	17,012	0.00%
2022/07/08	3	130.50	3	131.67	134.50	0	16,992	0.00%
2022/07/07	3	128.50	4	128.13	128.00	-1	16,796	-0.01%
2022/07/06	2	131.75	42	132.99	125.00	-40	16,633	-0.24%
2022/07/05	34	138.06	26	137.50	138.50	8	16,483	0.05%
2022/07/04	1	137.50	4	136.88	135.50	-3	16,684	-0.02%
2022/06/30	2	147.00	2	147.50	149.00	0	16,587	0.00%
2022/06/28	1	154.00	2	152.00	148.50	-1	16,339	-0.01%
2022/06/27	4	168.00	1	165.50	164.50	3	16,379	0.02%
2022/06/23	1	160.50	0	0.00	161.00	1	16,472	0.01%
2022/06/20	1	172.50	4	167.63	164.50	-3	16,400	-0.02%
2022/06/17	15	185.13	1	183.00	182.50	14	16,557	0.08%
2022/06/15	13	206.85	1.5	203.67	199.00	11.5	17,598	0.07%
2022/06/14	1	202.50	1	199.50	204.50	0	17,776	0.00%
2022/06/09	3.1	196.58	4	197.13	204.00	-0.9	18,948	0.00%
2022/06/08	1.1	205.64	1	200.00	200.50	0.1	19,158	0.00%
2022/06/07	17.1	200.86	6	200.08	200.50	11.1	19,466	0.06%
2022/06/06	1.1	212.09	0	0.00	208.50	1.1	19,980	0.01%
2022/06/02	5	210.50	4	209.13	213.50	1	20,703	0.00%
2022/06/01	4.1	212.29	3.1	208.69	208.50	1	21,005	0.00%
2022/05/31	0.1	209.00	4	208.50	211.50	-3.9	21,454	-0.02%
2022/05/30	2	200.00	6	202.33	211.50	-4	22,102	-0.02%
2022/05/27	7	195.57	6	194.25	192.50	1	22,692	0.00%
2022/05/26	9	193.67	7	193.07	191.00	2	23,005	0.01%
2022/05/25	18	195.00	21	197.62	197.50	-3	23,638	-0.01%
2022/05/24	13	200.00	10	199.95	194.00	3	23,892	0.01%
2022/05/23	6	205.25	5	204.30	202.00	1	24,202	0.00%
2022/05/20	2	213.50	3	211.17	208.00	-1	24,359	0.00%
2022/05/19	1	213.50	0	0.00	213.50	1	24,259	0.00%
2022/05/18	9	216.28	3	215.17	213.50	6	24,343	0.02%
2022/05/17	1	204.50	11	201.86	212.00	-10	24,314	-0.04%
2022/05/16	11	198.82	2	199.50	196.00	9	24,621	0.04%
2022/05/13	9	194.11	26	193.17	197.00	-17	25,140	-0.07%
2022/05/12	21	187.38	8	189.88	183.50	13	25,318	0.05%
2022/05/11	7	193.00	4	195.50	194.50	3	25,571	0.01%
2022/05/10	12.1	184.69	58	186.72	196.50	-45.9	26,008	-0.18%
2022/05/09	14	185.50	14	186.54	184.50	0	26,206	0.00%
2022/05/06	14	197.50	2	195.25	192.00	12	26,424	0.05%
2022/05/05	14	212.82	15	212.57	211.50	-1	26,377	0.00%
2022/05/04	9	204.83	9	205.44	205.00	0	26,305	0.00%
2022/05/03	4	202.75	5	203.60	205.00	-1	26,451	0.00%
2022/04/29	11	208.55	14	206.07	199.50	-3	26,513	-0.01%
2022/04/28	26	205.56	22	207.05	204.00	4	26,627	0.02%
2022/04/27	9	199.22	7	196.93	203.50	2	26,744	0.01%
2022/04/26	12	201.54	7	202.29	203.50	5	26,663	0.02%
2022/04/25	0	0.00	1	203.62	199.50	-1	26,652	0.00%
2022/04/22	15.1	228.67	10	227.85	221.50	5.1	26,853	0.02%
2022/04/21	6	230.42	17	234.82	239.00	-11	26,713	-0.04%
2022/04/20	12	224.33	13	225.12	229.00	-1	26,560	0.00%
2022/04/19	14	228.18	13	223.27	221.50	1	26,443	0.00%
2022/04/18	4.1	223.59	4	225.75	226.50	0.1	26,356	0.00%
2022/04/15	17	225.41	7	229.00	225.50	10	26,358	0.04%
2022/04/14	18	241.08	10	236.20	232.00	8	26,251	0.03%
2022/04/13	12	253.96	5	251.00	248.00	7	26,134	0.03%
2022/04/12	5	257.80	50	252.80	249.50	-45	26,067	-0.17%
2022/04/11	4	259.00	5	260.00	246.00	-1	25,928	0.00%
2022/04/08	5	268.00	5	271.30	264.50	0	25,894	0.00%
2022/04/07	1	288.00	2	293.00	272.00	-1	25,455	0.00%
2022/04/06	6	301.17	5	299.30	302.00	1	25,191	0.00%
2022/04/01	2	300.00	1	299.50	300.00	1	25,234	0.00%
2022/03/31	15	301.70	20	301.00	302.00	-5	25,247	-0.02%
2022/03/30	7	315.07	4	315.25	304.50	3	25,271	0.01%
2022/03/29	14	313.54	14	314.61	309.00	0	25,361	0.00%
2022/03/28	1	292.11	19	294.58	303.00	-18	25,412	-0.07%
2022/03/25	2	295.25	1	293.00	292.50	1	25,973	0.00%
2022/03/24	9	304.44	9	294.56	292.00	0	26,531	0.00%
2022/03/23	31	314.10	3.5	323.50	298.00	27.5	26,924	0.10%
2022/03/22	15.5	301.94	13	302.46	307.00	2.5	26,954	0.01%
2022/03/21	17	293.41	13	299.85	306.50	4	26,822	0.01%
2022/03/18	12	291.50	25	293.46	291.50	-13	26,240	-0.05%
2022/03/17	23	283.65	5	287.00	292.00	18	25,674	0.07%
2022/03/16	8	267.44	8	265.00	265.50	0	25,410	0.00%
2022/03/15	59	273.35	57	284.80	265.00	2	25,180	0.01%
2022/03/14	66	294.59	48	293.85	294.00	18	24,990	0.07%
2022/03/11	7	281.43	9	282.72	289.50	-2	24,549	-0.01%
2022/03/10	39	279.99	34	278.82	279.00	5	24,273	0.02%
2022/03/09	13	275.92	27	275.24	270.50	-14	24,002	-0.06%
2022/03/08	35	274.27	37	273.27	265.50	-2	23,491	-0.01%
2022/03/07	28	265.14	48	268.23	265.00	-20	22,922	-0.09%
2022/03/04	20	286.90	8	285.38	281.00	12	22,690	0.05%
2022/03/03	37	288.70	18	296.83	293.50	19	22,257	0.09%
2022/03/02	12	261.54	18	263.56	273.00	-6	21,598	-0.03%
2022/03/01	16	252.03	5	247.90	248.50	11	20,908	0.05%
2022/02/25	14	247.46	11	247.41	245.00	3	20,682	0.01%
2022/02/24	39	232.24	37	237.61	233.00	2	20,263	0.01%
2022/02/23	6	233.75	5	232.60	238.50	1	20,564	0.00%
2022/02/22	36	227.47	36	235.08	226.50	0	20,451	0.00%
2022/02/18	1	238.00	0	0.00	238.50	1	21,484	0.00%
2022/02/17	40	236.45	39	237.69	236.00	1	21,706	0.00%
2022/02/16	47	245.71	46	247.57	245.50	1	22,235	0.00%
2022/02/15	48	263.06	37	262.62	245.00	11	22,917	0.05%
2022/02/14	10	266.35	4	265.00	265.00	6	22,606	0.03%
2022/02/11	3	256.83	9	261.61	271.00	-6	22,673	-0.03%
2022/02/10	13	252.73	21	250.02	246.50	-8	22,468	-0.04%
2022/02/09	9	233.11	33.6	231.44	243.00	-24.6	21,779	-0.11%
2022/02/08	63	218.78	37	220.51	221.00	26	21,383	0.12%
2022/02/07	3	203.50	2	213.25	213.50	1	21,002	0.00%
2022/01/26	5	205.48	5.2	198.44	194.50	-0.1	21,059	0.00%
2022/01/25	5	205.50	10.5	206.32	205.00	-5.5	21,190	-0.03%
2022/01/24	5	198.20	5	195.40	204.50	0	21,345	0.00%
2022/01/21	0.6	198.98	10	201.15	198.00	-9.4	21,519	-0.04%
2022/01/20	7	210.36	11	208.45	210.00	-4	21,736	-0.02%
2022/01/19	5	203.50	5	207.00	207.00	0	21,725	0.00%
2022/01/18	19.2	204.74	3	206.67	205.50	16.2	22,038	0.07%
2022/01/17	12	198.83	9	199.61	203.50	3	21,998	0.01%
2022/01/14	12	186.67	21	189.45	192.00	-9	21,910	-0.04%
2022/01/13	7	184.93	2	187.50	185.50	5	22,163	0.02%
2022/01/12	6	191.07	0	0.00	191.50	6	22,460	0.03%
2022/01/11	3.1	189.02	3	191.50	191.50	0.1	22,880	0.00%
2022/01/10	7	183.93	7.1	185.74	190.00	-0.1	22,961	0.00%
2022/01/07	1.1	186.09	2	184.75	179.00	-0.9	23,066	0.00%
2022/01/06	3	193.67	18	193.64	194.00	-15	23,236	-0.06%
2022/01/05	11	189.59	6	195.50	188.00	5	23,394	0.02%
2022/01/04	3	198.50	20	197.10	198.00	-17	23,775	-0.07%
2022/01/03	3.1	200.61	3	199.00	196.00	0.1	24,054	0.00%
2021/12/30	2	196.75	2	198.00	201.50	0	24,307	0.00%
2021/12/28	13	202.62	6	200.75	199.50	7	25,218	0.03%
2021/12/27	15	195.80	14	195.11	198.00	1	25,437	0.00%
2021/12/24	4	205.00	4	202.38	199.00	0	25,595	0.00%
2021/12/23	22	212.25	20	206.90	206.00	2	25,704	0.01%
2021/12/22	11	207.86	11	207.45	204.00	0	25,675	0.00%
2021/12/21	13	208.58	34	211.00	206.50	-21	25,621	-0.08%
2021/12/20	35.3	209.71	24	217.35	198.00	11.3	25,464	0.04%
2021/12/17	16	208.38	13	205.19	205.00	3	25,290	0.01%
2021/12/16	11	198.64	17	204.68	208.00	-6	25,375	-0.02%
2021/12/15	8	184.25	8	186.88	189.50	0	25,699	0.00%
2021/12/14	3	178.83	6	179.67	179.50	-3	25,866	-0.01%
2021/12/13	1	182.00	4	182.88	183.50	-3	26,304	-0.01%
2021/12/10	3	181.50	3	181.50	180.50	0	26,599	0.00%
2021/12/09	39	189.87	14	187.79	186.50	25	26,821	0.09%
2021/12/08	6	189.42	42	193.29	195.00	-36	27,138	-0.13%
2021/12/07	41	190.18	3	189.50	184.00	38	27,624	0.14%
2021/12/06	2	185.25	2	184.75	187.50	0	27,917	0.00%
2021/12/03	1	187.00	1	189.00	183.00	0	29,107	0.00%
2021/12/02	5	187.60	6	186.42	185.50	-1	29,262	0.00%
2021/12/01	8	187.56	13	189.77	194.00	-5	29,561	-0.02%
2021/11/30	8	189.44	6	190.17	182.50	2	30,953	0.01%
2021/11/29	7	175.79	7	177.71	185.00	0	31,179	0.00%
2021/11/26	12	180.04	11	177.00	177.00	1	31,689	0.00%
2021/11/25	6	184.42	5	185.90	181.00	1	32,666	0.00%
2021/11/24	13	186.23	12	187.75	188.00	1	32,558	0.00%
2021/11/23	13	192.23	12	191.00	189.00	1	32,605	0.00%
2021/11/22	12	197.58	14	197.79	193.50	-2	32,490	-0.01%
2021/11/19	17	190.44	17	187.00	188.50	0	32,013	0.00%
2021/11/18	11	193.77	10.2	193.19	190.00	0.8	32,109	0.00%
2021/11/17	28	187.91	27	194.85	193.00	1	32,077	0.00%
2021/11/16	12	175.83	13	175.62	179.00	-1	31,411	0.00%
2021/11/15	25	175.50	7	179.36	182.00	18	31,398	0.06%
2021/11/12	32.2	170.27	33	169.35	165.50	-0.8	30,764	0.00%
2021/11/11	10	155.45	20	163.05	166.50	-10	29,670	-0.03%
2021/11/10	3	152.83	3	154.17	151.50	0	29,338	0.00%
2021/11/09	8	143.56	15	145.37	147.00	-7	28,924	-0.02%
2021/11/08	13	135.27	3	137.50	138.50	10	28,818	0.03%
2021/11/05	13	135.77	12	136.00	138.50	1	29,012	0.00%
2021/11/04	7	136.21	4	137.50	135.50	3	29,134	0.01%
2021/11/03	2	140.00	0	0.00	138.50	2	29,096	0.01%
2021/11/02	6	146.00	3	146.67	142.00	3	28,991	0.01%
2021/11/01	6	150.33	27	155.26	152.00	-21	29,059	-0.07%
2021/10/29	14	148.21	14	145.14	144.00	0	28,845	0.00%
2021/10/28	15	147.50	36	148.44	148.50	-21	28,527	-0.07%
2021/10/27	0	0.00	5	141.50	145.50	-5	28,037	-0.02%
2021/10/26	10	147.65	13	146.73	132.50	-3	27,710	-0.01%
2021/10/25	7	145.07	1	143.50	143.50	6	27,246	0.02%
2021/10/22	12	141.46	12	142.42	142.50	0	27,046	0.00%
2021/10/21	10	138.50	5	140.00	138.00	5	26,749	0.02%
2021/10/20	14	131.57	14	133.64	137.50	0	26,407	0.00%
2021/10/19	14	123.82	14	125.11	131.50	0	26,089	0.00%
2021/10/18	7	120.43	8	120.88	123.00	-1	25,632	0.00%
2021/10/15	7	120.93	9	122.44	121.00	-2	25,484	-0.01%
2021/10/14	13	118.19	27	119.41	121.00	-14	25,532	-0.05%
2021/10/13	14	119.75	8	117.75	120.50	6	25,648	0.02%
2021/10/12	9	119.06	155	117.52	117.50	-146	25,808	-0.57%	大賣/鉅額交易
2021/10/08	160	123.45	3	123.50	128.50	157	25,528	0.61%	大買/鉅額交易
2021/10/07	6	117.58	11	116.41	117.00	-5	25,291	-0.02%
2021/10/06	26	114.98	4	118.75	113.50	22	25,205	0.09%
2021/10/05	2	115.75	4	114.50	125.00	-2	24,788	-0.01%
2021/10/04	28	123.16	2	129.00	121.50	26	24,234	0.11%
2021/10/01	3	136.17	3	138.00	135.00	0	23,859	0.00%
2021/09/30	20	140.80	20	141.00	140.00	0	23,574	0.00%
2021/09/29	1	139.50	2	142.50	138.00	-1	23,288	0.00%
2021/09/28	8	147.38	8	147.63	148.50	0	22,975	0.00%
2021/09/27	17	155.94	16	148.63	144.50	1	22,725	0.00%
2021/09/24	0	0.00	4	155.38	155.00	-4	22,209	-0.02%
2021/09/23	5	152.20	6	152.42	152.00	-1	21,716	0.00%
2021/09/22	60	153.52	58	148.09	147.00	2	21,035	0.01%
2021/09/17	4	148.38	5	150.70	151.00	-1	20,258	0.00%
2021/09/16	2	144.25	1	144.53	146.00	1	19,748	0.00%
2021/09/15	4	139.13	5	139.70	142.00	-1	19,184	-0.01%
2021/09/14	1	138.50	1	135.00	137.00	0	18,789	0.00%
2021/09/13	5	143.10	7	142.36	136.00	-2	18,429	-0.01%
2021/09/10	10	143.95	9.6	143.89	145.50	0.4	17,864	0.00%
2021/09/09	10.6	139.55	10	140.90	144.00	0.6	17,099	0.00%
2021/09/08	24	138.33	22	137.91	137.50	2	16,620	0.01%
2021/09/07	1	139.50	1	143.50	136.00	0	15,324	0.00%
2021/09/06	8	155.00	10	153.40	151.00	-2	14,999	-0.01%
2021/09/03	38	154.89	39	152.29	160.00	-1	14,481	-0.01%
2021/09/02	5	152.40	2	152.50	157.50	3	12,775	0.02%
2021/09/01	4	140.00	8	138.50	143.50	-4	12,270	-0.03%
2021/08/31	26	130.69	23	131.50	130.50	3	11,475	0.03%
2021/08/26	1	123.50	4	121.88	120.50	-3	9,847	-0.03%
2021/08/25	8	126.38	6	123.50	122.50	2	9,549	0.02%
2021/08/24	14	124.11	15	124.93	124.00	-1	9,265	-0.01%
2021/08/23	16	117.88	17	119.65	122.50	-1	8,756	-0.01%
2021/08/20	5	105.10	7	108.93	111.50	-2	8,208	-0.02%
2021/08/19	12	109.08	21	109.40	101.50	-9	7,860	-0.11%
2021/08/18	7	102.77	26	102.13	106.50	-19	7,292	-0.26%
2021/08/17	6	105.25	5	103.80	97.00	1	6,989	0.01%
2021/08/16	13	99.17	34	100.15	102.50	-21	6,656	-0.32%
2021/08/13	10	99.30	10	98.31	97.70	0	6,403	0.00%
2021/08/12	6	101.50	6	101.17	103.00	0	6,118	0.00%
2021/08/11	32	104.81	102	102.22	106.00	-70	5,838	-1.20%	大賣/
2021/08/10	124	114.94	2	115.25	110.00	122	5,535	2.20%	大買/鉅額交易
2021/08/09	0	0.00	58	119.50	122.00	-58	5,306	-1.09%
2021/08/06	2	130.50	1	126.00	129.00	1	5,222	0.02%
2021/08/05	4	135.25	4	135.88	135.00	0	5,083	0.00%
2021/08/04	4	130.63	3	130.33	128.00	1	4,647	0.02%
2021/08/03	0	0.00	2	132.50	138.00	-2	4,411	-0.05%
2021/08/02	31	138.60	0	0.00	142.00	31	4,343	0.71%
2021/07/30	29	128.50	1	135.00	133.00	28	4,278	0.65%
2021/07/29	0	0.00	1	122.00	124.50	-1	4,196	-0.02%
2021/07/28	1	114.00	1	113.50	113.50	0	4,155	0.00%
2021/07/27	2	131.50	2	126.00	126.00	0	4,151	0.00%
2021/07/26	0	0.00	1	130.00	132.50	-1	4,132	-0.02%
2021/07/22	0	0.00	2	120.00	123.00	-2	4,022	-0.05%
2021/07/21	0	0.00	3	119.17	122.50	-3	3,955	-0.08%
2021/07/20	26	110.75	24	110.88	111.50	2	3,915	0.05%
2021/07/19	7	109.57	6	108.83	111.50	1	3,564	0.03%
2021/07/16	15	98.20	23	97.63	101.50	-8	3,283	-0.24%
2021/07/15	0	0.00	9	92.64	92.70	-9	2,997	-0.30%
2021/07/14	1	84.30	26	84.30	84.30	-25	2,857	-0.87%
2021/07/13	2	79.55	3	78.83	76.70	-1	2,887	-0.03%
2021/07/12	0	0.00	5	71.70	74.00	-5	2,647	-0.19%
2021/07/07	5	70.00	0	0.00	69.80	5	2,624	0.19%
2021/07/06	0	0.00	11	72.24	71.30	-11	2,731	-0.40%
2021/07/05	6	71.70	22	71.78	71.80	-16	2,786	-0.57%
2021/07/02	8	69.45	8	70.85	72.00	0	2,768	0.00%
2021/07/01	0	0.00	2	68.55	69.40	-2	2,742	-0.07%
2021/06/29	0	0.00	1	65.80	65.90	-1	2,734	-0.04%
2021/06/28	0	0.00	25	64.08	65.80	-25	2,968	-0.84%
2021/06/22	2	62.30	0	0.00	60.60	2	3,012	0.07%
2021/06/17	0	0.00	5	62.70	62.70	-5	2,984	-0.17%
2021/06/07	0	0.00	1	60.20	60.30	-1	3,014	-0.03%
2021/06/03	0	0.00	5	61.50	61.20	-5	3,017	-0.17%
2021/06/02	5	61.32	2	61.40	61.00	3	3,015	0.10%
2021/05/27	20	57.00	0	0.00	58.00	20	2,985	0.67%
2021/05/25	1	58.30	0	0.00	58.10	1	3,063	0.03%
2021/05/20	0	0.00	4	54.00	54.00	-4	3,288	-0.12%
2021/05/19	1	53.90	1	54.50	54.30	0	3,331	0.00%
2021/05/18	1	52.10	0	0.00	52.80	1	3,317	0.03%
2021/05/14	1	55.00	0	0.00	53.30	1	3,261	0.03%
2021/05/12	7	59.76	0	0.00	57.00	7	3,183	0.22%
2021/05/11	9	63.61	0	0.00	63.00	9	3,128	0.29%
2021/05/10	0	0.00	2	69.10	68.00	-2	3,118	-0.06%
2021/05/07	0	0.00	6	67.87	68.70	-6	3,118	-0.19%
2021/05/06	16	67.22	7	66.87	65.60	9	3,098	0.29%
2021/05/05	3	68.93	0	0.00	68.10	3	3,044	0.10%
2021/05/04	17	71.18	0	0.00	68.80	17	3,027	0.56%
2021/05/03	5	73.98	8	75.34	74.40	-3	2,960	-0.10%
2021/04/29	0	0.00	14	73.80	73.80	-14	2,920	-0.48%
2021/04/28	1	75.20	6	75.00	74.90	-5	2,943	-0.17%
2021/04/27	0	0.00	2	76.15	75.90	-2	2,966	-0.07%
2021/04/26	5	77.22	116	76.72	77.10	-111	2,934	-3.78%	大賣/鉅額交易
2021/04/23	7	75.96	8	75.20	75.40	-1	2,890	-0.03%
2021/04/22	33	76.62	18	78.38	74.50	15	2,920	0.51%
2021/04/21	147	78.55	1	78.00	78.20	146	2,762	5.29%	大買/鉅額交易
2021/04/20	4	74.80	5	75.60	75.40	-1	2,611	-0.04%
2021/04/19	0	0.00	17	75.76	76.30	-17	2,583	-0.66%
2021/04/16	0	0.00	2	72.75	73.00	-2	2,540	-0.08%
2021/04/14	1	70.80	1	70.10	70.30	0	2,630	0.00%
2021/04/13	6	72.70	0	0.00	71.20	6	2,640	0.23%
2021/04/12	1	76.50	0	0.00	73.80	1	2,632	0.04%
2021/04/09	0	0.00	3	75.20	73.30	-3	2,605	-0.12%
2021/04/08	9	72.24	0	0.00	73.40	9	2,539	0.35%
2021/04/07	10	71.74	1	72.20	73.50	9	2,575	0.35%
2021/04/06	4	71.08	0	0.00	71.10	4	2,590	0.15%
2021/04/01	1	71.90	0	0.00	72.20	1	2,578	0.04%
2021/03/31	2	73.35	5	73.34	73.00	-3	2,542	-0.12%
2021/03/30	0	0.00	1	69.10	69.90	-1	2,307	-0.04%
2021/03/26	0	0.00	1	71.30	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	4	70.20	70.00	-4	2,391	-0.17%
2021/03/24	3	69.70	0	0.00	69.70	3	2,408	0.12%
2021/03/23	0	0.00	3	70.20	70.20	-3	2,459	-0.12%
2021/03/17	1	70.60	23	70.85	70.90	-22	2,674	-0.82%
2021/03/12	1	69.40	0	0.00	69.00	1	3,157	0.03%
2021/03/10	0	0.00	1	67.50	66.80	-1	3,342	-0.03%
2021/03/04	0	0.00	1	68.10	68.10	-1	3,496	-0.03%
2021/03/03	0	0.00	2	69.05	69.20	-2	3,553	-0.06%
2021/03/02	0	0.00	1	71.00	68.70	-1	3,836	-0.03%
2021/02/26	2	69.00	0	0.00	69.00	2	4,044	0.05%
2021/02/25	17	71.19	9	71.03	70.80	8	4,090	0.20%
2021/02/24	8	73.36	1	73.60	71.30	7	4,090	0.17%
2021/02/23	0	0.00	2	73.70	74.90	-2	4,058	-0.05%
2021/02/22	2	71.00	2	72.00	72.00	0	4,054	0.00%
2021/02/19	0	0.00	32	71.53	72.20	-32	4,227	-0.76%
2021/02/17	0	0.00	1	66.40	67.60	-1	4,340	-0.02%
2021/02/04	1	65.20	0	0.00	64.90	1	4,458	0.02%
2021/02/03	0	0.00	0.8	65.64	65.20	-0.8	4,496	-0.02%
2021/02/02	0	0.00	5	64.20	64.20	-5	4,550	-0.11%
2021/02/01	10.3	61.79	0	0.00	62.10	10.3	4,609	0.22%
2021/01/29	0.1	67.10	1	67.50	65.00	-1	4,606	-0.02%
2021/01/28	3	66.77	0	0.00	66.70	3	4,607	0.07%
2021/01/27	0.4	67.60	0	0.00	67.70	0.4	4,626	0.01%
2021/01/26	1	67.00	1	68.00	67.10	0	4,670	0.00%
2021/01/22	5	68.10	0	0.00	68.70	5	4,742	0.11%
2021/01/21	32	67.64	0	70.00	67.50	32	4,767	0.67%
2021/01/20	4	69.77	0	0.00	69.10	4	4,732	0.08%
2021/01/19	1	72.20	0	0.00	71.60	1	4,702	0.02%
2021/01/18	1	71.22	1	71.80	71.70	0	4,715	0.00%
2021/01/15	3	73.60	0	0.00	73.00	3	4,705	0.06%
2021/01/14	5	74.22	1	74.40	74.40	4	4,682	0.09%
2021/01/13	0	0.00	1	74.30	72.80	-1	4,659	-0.02%
2021/01/12	1	72.30	0	0.00	72.20	1	4,607	0.02%
2021/01/08	0	0.00	42.6	74.86	74.40	-42.6	4,821	-0.88%
2021/01/07	1.2	71.08	3	72.30	71.90	-1.8	4,795	-0.04%
2021/01/06	2	72.15	0	0.00	70.90	2	4,945	0.04%
2021/01/04	0	0.00	17.6	75.27	75.00	-17.6	5,033	-0.35%
2020/12/30	1.1	73.37	1	73.00	72.10	0.1	5,026	0.00%
2020/12/29	2.2	71.47	4	72.10	72.10	-1.8	5,142	-0.03%
2020/12/28	4.2	70.61	0	0.00	70.20	4.2	5,139	0.08%
2020/12/25	1.2	70.59	0	0.00	70.50	1.2	5,314	0.02%
2020/12/24	1.2	71.74	0	0.00	71.80	1.2	5,449	0.02%
2020/12/23	0.1	70.34	0	0.00	71.40	0.1	5,646	0.00%
2020/12/22	0.1	71.19	0	0.00	69.60	0.1	6,050	0.00%
2020/12/21	8.2	70.67	6	71.45	70.80	2.2	6,244	0.04%
2020/12/18	0.1	73.60	0	0.00	73.30	0.1	6,809	0.00%
2020/12/17	0.1	73.94	0	0.00	73.60	0.1	7,744	0.00%
2020/12/16	0.2	74.02	1	73.90	73.40	-0.8	8,243	-0.01%
2020/12/15	1.2	73.90	1	73.30	73.20	0.2	8,420	0.00%
2020/12/14	0.1	74.00	1	74.40	74.30	-0.9	8,465	-0.01%
2020/12/11	35	74.18	36	73.90	73.30	-1	8,525	-0.01%
2020/12/10	43	76.42	29	78.52	77.00	14	8,469	0.17%
2020/12/09	27	79.65	19	79.47	79.70	8	8,387	0.10%
2020/12/07	12	73.35	2	74.00	73.90	10	8,199	0.12%
2020/12/03	2	74.20	3	73.47	73.00	-1	8,086	-0.01%
2020/12/02	2	73.75	0	0.00	74.00	2	8,105	0.02%
2020/12/01	1	74.40	0	0.00	74.80	1	8,123	0.01%
2020/11/30	0	0.00	1	74.20	74.00	-1	8,272	-0.01%
2020/11/26	10	76.60	6	76.83	77.10	4	8,305	0.05%
2020/11/25	1	76.00	5	75.48	76.10	-4	8,093	-0.05%
2020/11/24	2	74.20	0	0.00	73.50	2	7,923	0.03%
2020/11/23	3	74.40	3	74.00	74.20	0	7,949	0.00%
2020/11/20	0	0.00	1	74.70	74.00	-1	8,092	-0.01%
2020/11/19	2	75.10	0	0.00	74.60	2	8,168	0.02%
2020/11/18	0	0.00	2	75.40	75.30	-2	8,138	-0.02%
2020/11/16	1	73.60	0	0.00	73.50	1	8,071	0.01%
2020/11/13	0	0.00	8	72.75	73.20	-8	8,021	-0.10%
2020/11/10	4	69.90	0	0.00	69.50	4	7,971	0.05%
2020/11/09	2	71.45	4	70.65	71.90	-2	7,984	-0.03%
2020/11/06	1	70.10	0	0.00	68.80	1	8,068	0.01%
2020/11/05	0	0.00	1	69.00	68.70	-1	8,142	-0.01%
2020/11/03	0	0.00	1	67.90	67.90	-1	8,361	-0.01%
2020/11/02	0	0.00	1	64.50	64.30	-1	8,369	-0.01%
2020/10/30	3	67.47	0	0.00	67.10	3	8,375	0.04%
2020/10/29	1	66.60	3	67.57	69.10	-2	8,441	-0.02%
2020/10/27	2	68.95	0	0.00	70.70	2	8,496	0.02%
2020/10/26	0	0.00	1	70.10	70.00	-1	8,540	-0.01%
2020/10/23	3	70.90	0	0.00	71.00	3	8,632	0.03%
2020/10/22	1	69.70	0	0.00	70.60	1	8,827	0.01%
2020/10/21	2	71.70	0	0.00	71.70	2	9,069	0.02%
2020/10/16	6	74.65	9	74.23	72.70	-3	10,308	-0.03%
2020/10/15	0	0.00	3	72.00	72.00	-3	10,170	-0.03%
2020/10/14	8	71.80	6	72.53	72.40	2	10,169	0.02%
2020/10/13	1	69.00	0	0.00	69.20	1	10,077	0.01%
2020/10/12	7	69.04	0	0.00	68.20	7	10,099	0.07%
2020/10/08	2	72.00	0	0.00	71.70	2	10,122	0.02%
2020/10/07	0	0.00	1	71.60	71.50	-1	10,151	-0.01%
2020/10/06	0	0.00	5	72.42	71.90	-5	10,207	-0.05%
2020/10/05	3	69.27	2	69.00	68.80	1	10,165	0.01%
2020/09/30	2	68.55	1	67.50	69.70	1	10,249	0.01%
2020/09/29	2	69.50	2	67.80	67.10	0	10,213	0.00%
2020/09/28	7	69.41	6	69.15	68.90	1	10,414	0.01%
2020/09/25	103	74.25	100	76.07	70.60	3	10,381	0.03%	大買/
2020/09/24	1	79.40	1	77.70	77.50	0	10,182	0.00%
2020/09/23	13	82.57	3	83.33	79.20	10	10,154	0.10%
2020/09/22	6	82.22	8	83.19	82.80	-2	9,636	-0.02%
2020/09/21	5	79.26	6	79.63	78.50	-1	8,779	-0.01%
2020/09/18	0	0.00	4	75.35	76.00	-4	8,466	-0.05%
2020/09/17	1	72.30	3	72.30	73.50	-2	8,771	-0.02%
2020/09/16	0	0.00	4	71.20	71.30	-4	8,981	-0.04%
2020/09/15	3	70.73	1	70.50	70.30	2	9,002	0.02%
2020/09/14	1	67.30	1	70.30	70.30	0	8,977	0.00%
2020/09/11	4	68.08	0	0.00	67.00	4	8,950	0.04%
2020/09/10	2	70.10	3	73.03	70.70	-1	8,864	-0.01%
2020/09/09	3	70.63	0	0.00	72.20	3	8,829	0.03%
2020/09/08	3	70.27	3	71.87	71.30	0	8,864	0.00%
2020/09/07	0	0.00	3	71.57	70.10	-3	8,900	-0.03%
2020/09/04	2	71.70	2	72.30	72.30	0	8,915	0.00%
2020/09/03	2	74.00	6	73.47	73.00	-4	8,922	-0.04%
2020/09/02	7	72.87	4	72.85	73.80	3	8,792	0.03%
2020/09/01	1	69.20	0	0.00	69.50	1	8,757	0.01%
2020/08/31	3	70.37	0	0.00	69.90	3	8,803	0.03%
2020/08/28	3	71.83	2	71.80	71.80	1	8,850	0.01%
2020/08/27	3	73.90	4	73.10	71.60	-1	8,886	-0.01%
2020/08/26	2	74.20	20	74.00	74.20	-18	8,928	-0.20%
2020/08/25	2	72.35	3	70.53	71.60	-1	8,918	-0.01%
2020/08/24	1	68.00	1	67.10	68.00	0	8,830	0.00%
2020/08/21	0	0.00	12	64.58	66.30	-12	8,793	-0.14%
2020/08/20	7	62.41	0	0.00	61.50	7	8,755	0.08%
2020/08/19	3	65.10	0	0.00	65.10	3	8,734	0.03%
2020/08/18	0	0.00	8	66.90	67.30	-8	8,721	-0.09%
2020/08/14	2	67.15	0	0.00	69.40	2	8,736	0.02%
2020/08/13	1	67.80	0	0.00	67.80	1	8,761	0.01%
2020/08/12	5	67.76	0	0.00	67.70	5	8,783	0.06%
2020/08/11	21	72.11	1	73.40	71.20	20	8,773	0.23%
2020/08/10	2	75.85	4	75.83	75.90	-2	8,829	-0.02%
2020/08/07	3	76.43	1	77.10	77.50	2	8,763	0.02%
2020/08/06	1	72.70	0	0.00	73.10	1	8,760	0.01%
2020/08/05	0	0.00	2	73.50	74.10	-2	8,780	-0.02%
2020/08/03	2	76.20	4	76.18	75.00	-2	8,745	-0.02%
2020/07/31	2	77.35	2	76.25	77.40	0	8,712	0.00%
2020/07/30	106	76.38	102	75.83	76.40	4	8,673	0.05%	大買/大賣/
2020/07/29	4	75.83	15	75.22	76.00	-11	8,610	-0.13%
2020/07/28	10	76.85	0	0.00	74.00	10	8,499	0.12%
2020/07/27	93	78.78	102	80.88	77.50	-9	8,308	-0.11%	大賣/
2020/07/24	58	85.74	61	86.72	82.40	-3	8,022	-0.04%
2020/07/23	6	78.88	15	79.11	82.50	-9	7,124	-0.13%
2020/07/22	1	74.60	0	0.00	75.00	1	6,801	0.01%
2020/07/21	17	74.35	8	74.66	75.00	9	6,733	0.13%
2020/07/20	2	71.60	3	71.77	73.10	-1	6,595	-0.02%
2020/07/17	2	71.20	3	71.00	70.00	-1	6,525	-0.02%
2020/07/16	9	72.04	8	71.56	72.00	1	6,473	0.02%
2020/07/15	3	75.07	10	73.51	69.80	-7	6,398	-0.11%
2020/07/14	4	75.73	6	74.42	73.80	-2	6,280	-0.03%
2020/07/13	7	76.06	4	75.90	77.00	3	6,213	0.05%
2020/07/10	8	75.25	0	0.00	74.30	8	6,123	0.13%
2020/07/09	5	75.66	3	74.93	75.30	2	6,041	0.03%
2020/07/08	3	75.13	5	74.72	74.30	-2	5,943	-0.03%
2020/07/07	3	77.57	2	76.40	74.70	1	5,787	0.02%
2020/07/06	2	69.40	4	73.08	73.70	-2	5,434	-0.04%
2020/07/03	1	65.00	4	64.70	67.00	-3	5,255	-0.06%
2020/07/02	9	60.67	6	61.38	61.20	3	5,041	0.06%
2020/07/01	11	59.78	6	59.23	59.70	5	4,834	0.10%
2020/06/30	1	58.70	2	58.60	58.90	-1	4,705	-0.02%
2020/06/29	9	58.29	7	58.76	59.80	2	4,606	0.04%
2020/06/24	2	57.30	2	60.10	56.80	0	4,380	0.00%
2020/06/23	6	54.92	7	55.04	55.50	-1	3,906	-0.03%
2020/06/22	0	0.00	3	54.70	54.70	-3	3,596	-0.08%
2020/06/19	5	49.28	4	49.80	49.80	1	3,490	0.03%
2020/06/18	4	48.15	2	48.73	49.35	2	3,452	0.06%
2020/06/17	5	48.33	3	48.33	47.90	2	3,412	0.06%
2020/06/16	1	48.90	1	48.50	48.60	0	3,391	0.00%
2020/06/15	1	47.80	2	50.70	47.80	-1	3,384	-0.03%
2020/06/12	3	46.37	1	46.80	49.65	2	3,323	0.06%
2020/06/11	2	49.63	0	0.00	48.60	2	3,240	0.06%
2020/06/10	11	50.12	7	50.60	50.40	4	3,179	0.13%
2020/06/09	7	51.61	4	52.20	51.30	3	3,147	0.10%
2020/06/08	5	52.32	9	52.28	52.50	-4	3,095	-0.13%
2020/06/05	11	50.88	9	50.98	52.00	2	3,025	0.07%
2020/06/04	6	50.73	21	50.78	50.50	-15	2,946	-0.51%
2020/06/03	2	49.45	0	0.00	50.10	2	2,824	0.07%
2020/06/02	17	50.55	0	0.00	49.45	17	2,741	0.62%
2020/06/01	0	0.00	1	46.55	50.10	-1	2,590	-0.04%
2020/05/29	1	45.55	3	45.07	45.55	-2	2,412	-0.08%
2020/05/28	2	43.95	1	44.85	43.95	1	2,355	0.04%
2020/05/27	1	44.60	0	0.00	44.65	1	2,318	0.04%
2020/05/26	1	44.75	1	45.10	44.55	0	2,272	0.00%
2020/05/25	0	0.00	2	43.95	44.00	-2	2,182	-0.09%
2020/05/21	1	42.90	6	43.80	43.05	-5	2,096	-0.24%
2020/05/20	5	42.55	0	0.00	42.95	5	2,028	0.25%
2020/05/19	1	41.90	0	0.00	41.20	1	1,955	0.05%
2020/05/18	3	44.35	0	0.00	43.55	3	1,849	0.16%
2020/05/15	0	0.00	3	41.23	43.00	-3	1,701	-0.18%
2020/05/14	2	41.03	1	41.25	39.90	1	1,534	0.07%
2020/05/11	1	38.50	3	38.88	38.45	-2	1,260	-0.16%
2020/05/08	1	35.95	2	35.95	36.00	-1	1,147	-0.09%
2020/04/29	1	33.60	0	0.00	33.15	1	1,031	0.10%
2020/04/24	0	0.00	11	32.52	32.40	-11	981	-1.12%
2020/04/21	1	33.20	0	0.00	31.55	1	973	0.10%
2020/04/20	0	0.00	1	32.30	32.65	-1	952	-0.11%
2020/04/16	8	32.05	8	32.30	32.30	0	922	0.00%
2020/04/14	1	31.10	0	0.00	31.25	1	865	0.12%
2020/04/10	10	28.00	0	0.00	28.15	10	767	1.30%
2020/03/25	0	0.00	20	27.66	27.50	-20	1,029	-1.94%
2020/03/24	20	26.98	0	0.00	26.95	20	1,019	1.96%
2020/02/07	0	0.00	1	32.80	32.70	-1	998	-0.10%
2020/02/05	1	32.20	0	0.00	32.20	1	1,010	0.10%
2020/01/30	1	32.85	0	0.00	32.85	1	1,077	0.09%
2020/01/20	0	0.00	8	36.40	36.50	-8	1,055	-0.76%
2020/01/17	2	37.00	0	0.00	36.80	2	1,046	0.19%
2020/01/16	6	36.33	0	0.00	36.50	6	1,034	0.58%
2020/01/15	0	0.00	5	35.88	35.95	-5	1,036	-0.48%
2020/01/14	5	36.35	0	0.00	36.05	5	1,037	0.48%
2020/01/13	0	0.00	33	36.00	36.00	-33	1,032	-3.20%
2020/01/10	0	0.00	2	35.15	35.15	-2	1,030	-0.19%
2020/01/06	1	35.05	1	35.15	34.65	0	1,140	0.00%
2019/12/31	0	0.00	3	36.85	36.25	-3	1,102	-0.27%
2019/12/30	0	0.00	2	36.90	36.25	-2	1,091	-0.18%
2019/12/27	10	37.10	10	36.90	36.90	0	1,071	0.00%
2019/12/24	10	36.58	5	36.80	36.90	5	983	0.51%
2019/11/13	0	0.00	1	33.15	33.15	-1	664	-0.15%
2019/10/31	0	0.00	1	36.05	35.90	-1	563	-0.18%
2019/10/18	0	0.00	2	34.93	35.05	-2	452	-0.44%
2019/10/17	22	34.50	0	0.00	35.00	22	443	4.96%
2019/10/16	0	0.00	1	36.10	34.60	-1	439	-0.23%
2019/10/15	1	35.00	0	0.00	35.00	1	380	0.26%
2019/10/14	0	0.00	9	34.56	35.15	-9	358	-2.51%
2019/09/18	0	0.00	2	34.00	33.65	-2	382	-0.52%
2019/08/06	4	29.25	10	29.00	29.95	-6	422	-1.42%
2019/08/05	0	0.00	4	30.40	30.20	-4	463	-0.86%
2019/07/18	0	0.00	1	31.95	31.95	-1	1,321	-0.08%
2019/07/17	10	32.50	0	0.00	32.50	10	1,325	0.75%
2019/06/11	0	0.00	2	32.70	32.70	-2	1,475	-0.14%
2019/05/21	2	33.00	0	0.00	33.30	2	1,622	0.12%
2019/05/10	23	38.47	1	38.80	37.85	22	1,788	1.23%
2019/05/03	1	37.60	0	0.00	37.90	1	1,516	0.07%
2019/04/25	0	0.00	8	37.70	38.20	-8	1,479	-0.54%
2019/04/03	8	36.50	0	0.00	36.80	8	1,424	0.56%
2019/03/18	0	0.00	1	34.75	34.85	-1	1,346	-0.07%
2019/03/13	1	34.80	0	0.00	34.20	1	1,349	0.07%
2019/03/08	0	0.00	1	35.15	35.20	-1	1,412	-0.07%
2019/03/07	1	35.15	1	35.10	34.95	0	1,425	0.00%
2019/02/26	0	0.00	7	36.30	35.90	-7	1,546	-0.45%
2019/02/20	0	36.15	0	0.00	36.15	0	1,506	0.00%
2019/02/13	0	0.00	2	34.90	35.20	-2	1,250	-0.16%
2019/02/11	2	33.73	0	0.00	33.70	2	1,190	0.17%
2019/01/30	0	0.00	21	35.02	34.60	-21	1,175	-1.79%
2019/01/28	0	0.00	2	34.10	33.90	-2	1,047	-0.19%
2019/01/21	4	34.09	3	33.80	33.60	1	980	0.10%
2019/01/18	1	33.05	0	0.00	33.55	1	939	0.11%
2019/01/15	0	0.00	2	31.70	32.55	-2	839	-0.24%
2019/01/11	0	0.00	1	31.25	31.45	-1	817	-0.12%
2019/01/09	0	0.00	1	33.45	32.55	-1	801	-0.12%
2019/01/08	1	33.45	0	0.00	33.20	1	790	0.13%
2019/01/07	6	34.93	10	35.30	34.10	-4	773	-0.52%
2019/01/03	1	31.85	1	31.80	31.80	0	629	0.00%
2018/11/16	0	0.00	3	27.90	28.30	-3	402	-0.75%
2018/11/15	3	27.40	0	0.00	27.70	3	417	0.72%
2018/11/05	0	0.00	1	26.80	26.95	-1	505	-0.20%
2018/10/31	2	25.00	0	0.00	26.15	2	552	0.36%
2018/10/30	10	24.00	0	0.00	24.30	10	555	1.80%
2018/10/23	1	26.25	0	0.00	26.00	1	649	0.15%
2018/10/05	0	0.00	3	29.50	29.50	-3	1,072	-0.28%
2018/09/10	10	31.00	0	0.00	30.05	10	1,072	0.93%
2018/09/03	0	0.00	9	33.30	33.30	-9	1,047	-0.86%
2018/08/21	0	0.00	1	35.60	35.60	-1	1,048	-0.10%
2018/08/14	12	37.00	0	0.00	37.35	12	1,027	1.17%
2018/08/13	0	0.00	2	33.90	36.80	-2	1,002	-0.20%
2018/08/06	0	0.00	1	37.80	37.90	-1	912	-0.11%
2018/08/03	2	38.00	0	0.00	38.05	2	905	0.22%
2018/08/02	0	0.00	2	37.90	37.10	-2	895	-0.22%
2018/07/31	0	0.00	2	38.50	38.50	-2	859	-0.23%
2018/07/30	0	0.00	1	36.35	36.10	-1	827	-0.12%
2018/07/26	3	38.20	0	0.00	38.45	3	798	0.38%
2018/07/25	3	38.75	2	39.45	38.55	1	775	0.13%
2018/07/24	2	37.70	0	0.00	37.90	2	711	0.28%
2018/07/18	1	37.50	0	0.00	37.50	1	560	0.18%
2018/07/17	5	37.00	0	0.00	35.80	5	519	0.96%
2018/07/16	0	0.00	1	36.05	36.35	-1	437	-0.23%
2018/07/13	10	34.20	0	0.00	34.65	10	390	2.56%
2018/06/04	1	33.50	0.3	33.50	33.40	0.7	338	0.21%
2018/06/01	1	35.10	3	34.10	34.10	-2	333	-0.60%
2018/05/31	4	33.15	1	34.45	34.45	3	306	0.98%
2018/04/17	0	0.00	3	32.00	31.80	-3	484	-0.62%
2018/03/16	3	35.05	0	0.00	35.05	3	563	0.53%
2018/02/12	0	0.00	1	33.80	33.40	-1	724	-0.14%
2018/01/08	0	0.00	12	37.65	37.25	-12	1,716	-0.70%
2018/01/03	0	0.00	3	37.10	36.85	-3	1,758	-0.17%