愛普* (6531)-凱基-大直券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
365.5
漲跌
▲11.5
漲幅
+3.25%
成交量
1,890張
產業
上市半導體類股▲3.82%
601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

愛普* (6531)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	362.00	0	0.00	365.50	1	4,013	0.02%
2024/04/16	0	0.00	3	373.17	384.00	-3	4,578	-0.07%
2024/04/15	1	374.00	1	374.50	376.50	0	4,570	0.00%
2024/04/12	1	388.50	0	0.00	388.00	1	4,622	0.02%
2024/04/09	1	395.50	1	401.00	395.00	0	4,875	0.00%
2024/04/08	1	403.00	0	0.00	402.00	1	4,896	0.02%
2024/04/03	1	412.00	0	0.00	412.00	1	4,898	0.02%
2024/03/29	1	402.50	2	395.75	401.50	-1	4,973	-0.02%
2024/03/27	0	393.67	0	0.00	392.00	0	5,034	0.00%
2024/03/25	1	410.00	1	414.50	405.00	0	5,038	0.00%
2024/03/22	0	408.50	0	0.00	405.00	0	5,059	0.00%
2024/03/20	1	396.00	0	0.00	395.00	1	5,142	0.02%
2024/03/15	0	0.00	2	406.50	406.00	-2	5,327	-0.04%
2024/03/14	0	0.00	2	409.75	404.50	-2	5,365	-0.04%
2024/03/13	1	402.27	0	0.00	405.00	1	5,337	0.02%
2024/03/11	3	442.50	2	445.00	443.00	1	5,379	0.02%
2024/03/08	2	435.75	1	442.00	431.00	1	5,373	0.02%
2024/03/07	1	440.48	2	451.25	435.00	-1	5,403	-0.02%
2024/03/06	4.1	458.37	1	457.00	450.00	3.1	5,385	0.06%
2024/03/05	2.1	488.85	1	488.50	490.00	1.1	5,289	0.02%
2024/03/04	1.1	490.38	1	498.50	491.50	0.1	5,354	0.00%
2024/03/01	0.1	479.00	5	476.01	477.50	-4.9	5,262	-0.09%
2024/02/29	3	442.17	2	452.25	455.00	1	5,158	0.02%
2024/02/27	1	447.50	0	0.00	438.00	1	5,104	0.02%
2024/02/23	3	442.01	0	0.00	439.50	3	5,116	0.06%
2024/02/22	5.1	453.22	2	450.50	450.00	3.1	5,122	0.06%
2024/02/21	2.1	468.96	1	471.50	464.00	1.1	5,064	0.02%
2024/02/20	0.1	482.00	0	0.00	470.50	0.1	5,206	0.00%
2024/02/19	0.1	474.64	20	477.15	470.00	-19.9	5,224	-0.38%
2024/02/16	20	482.00	0	0.00	480.00	20	5,375	0.37%
2024/02/15	1	480.00	0	0.00	483.50	1	5,427	0.02%
2024/01/26	1	495.50	1	493.00	490.50	0	5,994	0.00%
2024/01/24	1	499.00	4	505.00	498.00	-3	6,216	-0.05%
2024/01/17	2.1	534.36	1	530.00	534.00	1.1	6,280	0.02%
2024/01/16	0	0.00	1	535.00	544.00	-1	6,243	-0.02%
2024/01/15	2	549.00	2	543.00	539.00	0	6,189	0.00%
2024/01/12	1	518.00	1	521.00	514.00	0	6,097	0.00%
2024/01/11	0	0.00	2	499.00	497.50	-2	5,954	-0.03%
2024/01/08	0	0.00	0.1	486.50	484.50	-0.1	6,191	0.00%
2024/01/05	1	469.00	1.1	480.76	498.00	-0.1	6,207	0.00%
2024/01/03	2	464.50	3	470.00	472.00	-1	6,226	-0.02%
2023/12/29	1	470.00	1	470.00	469.00	0	6,217	0.00%
2023/12/28	1	466.50	1	469.00	465.50	0	6,290	0.00%
2023/12/27	1	471.00	1	468.50	472.00	0	6,397	0.00%
2023/12/26	0	0.00	2	463.50	462.00	-2	6,452	-0.03%
2023/12/25	1	460.00	1	458.50	456.50	0	6,524	0.00%
2023/12/22	1	457.00	0	0.00	457.50	1	6,603	0.02%
2023/12/15	0.1	463.13	0	0.00	452.50	0.1	7,559	0.00%
2023/12/14	1	456.50	0	0.00	460.50	1	7,734	0.01%
2023/12/12	5	442.00	7	444.93	443.50	-2	8,084	-0.02%
2023/12/11	3	430.00	0	0.00	430.00	3	8,065	0.04%
2023/12/04	4	478.00	4	463.25	460.00	0	8,050	0.00%
2023/11/22	0	0.00	1	452.00	452.50	-1	8,260	-0.01%
2023/11/21	3	455.83	5	451.40	447.50	-2	8,236	-0.02%
2023/11/20	0	0.00	1	450.94	449.50	-1	8,221	-0.01%
2023/11/17	2	450.75	2	448.25	456.00	0	8,215	0.00%
2023/11/16	2	438.75	1	443.00	435.00	1	8,146	0.01%
2023/11/15	5	445.00	4	445.25	444.00	1	8,111	0.01%
2023/11/14	1	425.08	2	419.50	432.50	-1	7,988	-0.01%
2023/11/13	6	419.00	6	422.00	422.00	0	7,990	0.00%
2023/11/09	2	410.00	2	412.50	410.00	0	7,901	0.00%
2023/11/08	2	417.50	1	415.00	411.00	1	7,892	0.01%
2023/11/07	0	0.00	2	417.00	420.00	-2	7,807	-0.03%
2023/11/03	9	398.44	10	400.15	410.00	-1	7,733	-0.01%
2023/11/02	6	385.50	6	385.58	397.50	0	7,425	0.00%
2023/11/01	2	363.00	2	358.00	361.50	0	7,250	0.00%
2023/10/30	0	0.00	1	376.00	375.50	-1	7,436	-0.01%
2023/10/26	1	374.50	0	0.00	368.00	1	7,878	0.01%
2023/10/25	4	385.75	6	383.58	382.50	-2	8,188	-0.02%
2023/10/24	1	368.50	1	365.50	368.50	0	8,301	0.00%
2023/10/23	2	371.25	1	376.00	366.00	1	8,311	0.01%
2023/10/20	4	372.75	4	373.38	377.50	0	8,316	0.00%
2023/10/19	9	370.33	9	370.39	374.50	0	8,260	0.00%
2023/10/18	5	375.50	4	379.50	370.00	1	8,229	0.01%
2023/10/17	5	383.20	7	383.64	383.00	-2	8,177	-0.02%
2023/10/16	1	377.00	0	0.00	372.50	1	8,093	0.01%
2023/10/13	5	386.40	5	389.60	390.00	0	7,975	0.00%
2023/10/12	4	382.63	6	382.67	389.50	-2	7,929	-0.03%
2023/10/11	3	379.67	3	384.51	372.00	0	7,905	0.00%
2023/10/06	1	388.00	0	0.00	379.00	1	7,881	0.01%
2023/10/04	4	379.38	4	380.50	386.00	0	7,885	0.00%
2023/10/03	5	387.40	3	397.50	387.50	2	7,826	0.03%
2023/10/02	7	393.00	9.1	395.78	396.00	-2.1	7,716	-0.03%
2023/09/28	4	389.63	5	386.60	383.00	-1	7,663	-0.01%
2023/09/27	8	387.25	8	385.13	392.00	0	7,630	0.00%
2023/09/26	8	395.31	4	397.13	385.50	4	7,582	0.05%
2023/09/25	8	389.20	8	392.81	395.50	0	7,406	0.00%
2023/09/22	7	378.57	7	378.79	386.00	0	7,204	0.00%
2023/09/21	8	373.38	7	375.57	382.00	1	7,053	0.01%
2023/09/20	4	376.00	6	366.92	373.50	-2	6,807	-0.03%
2023/09/19	3	359.33	8	375.56	360.50	-5	6,628	-0.08%
2023/09/18	5	368.60	4.3	371.71	371.50	0.7	6,398	0.01%
2023/09/15	4	360.13	4	361.87	363.00	0	6,188	0.00%
2023/09/14	3	338.83	3	344.00	348.00	0	5,976	0.00%
2023/09/11	2.3	339.37	3	327.67	325.50	-0.7	5,939	-0.01%
2023/09/08	5	346.40	2	348.25	339.00	3	5,925	0.05%
2023/09/07	0	0.00	1	353.00	350.00	-1	5,965	-0.02%
2023/09/06	6	355.08	5	358.10	351.50	1	5,970	0.02%
2023/09/05	12	368.88	10.5	360.52	354.00	1.5	5,888	0.03%
2023/09/04	0.5	353.00	4	348.13	353.00	-3.5	5,656	-0.06%
2023/08/30	1	326.00	1	332.00	330.50	0	5,788	0.00%
2023/08/29	0	319.00	0	0.00	321.50	0	5,893	0.00%
2023/08/28	1	330.00	1	321.00	321.00	0	6,021	0.00%
2023/08/25	2	325.01	2	330.25	327.00	0	6,389	0.00%
2023/08/24	2	339.00	0	0.00	328.50	2	6,525	0.03%
2023/08/22	1	330.00	0	0.00	329.00	1	6,661	0.02%
2023/08/15	1	316.50	2	317.00	317.50	-1	6,849	-0.01%
2023/08/10	2	345.00	2	339.00	327.00	0	6,969	0.00%
2023/08/09	6	352.17	5	350.30	345.00	1	6,893	0.01%
2023/08/08	2	356.25	1	349.50	351.00	1	6,853	0.01%
2023/08/07	4	350.63	5	353.60	356.00	-1	6,835	-0.01%
2023/08/02	4	355.13	3	374.50	348.00	1	6,690	0.01%
2023/08/01	2	389.00	1	385.00	386.50	1	6,568	0.02%
2023/07/31	2	395.00	4	389.13	381.50	-2	6,503	-0.03%
2023/07/28	15	365.57	9	364.94	379.50	6	6,140	0.10%
2023/07/27	1	338.00	6	334.33	345.00	-5	5,791	-0.09%
2023/07/26	1	312.00	2	313.75	314.00	-1	5,613	-0.02%
2023/07/25	1	306.00	0	0.00	310.50	1	5,615	0.02%
2023/07/17	1	308.50	0	0.00	316.50	1	5,838	0.02%
2023/07/14	1	316.00	1	318.00	315.00	0	5,845	0.00%
2023/07/13	0	0.00	1	324.50	324.50	-1	5,826	-0.02%
2023/07/10	1	320.50	1	320.00	321.00	0	5,805	0.00%
2023/07/07	0	0.00	1	311.00	310.00	-1	5,846	-0.02%
2023/07/05	1	310.00	1	312.00	323.50	0	5,874	0.00%
2023/07/04	1	306.50	1.5	306.17	316.00	-0.5	5,886	-0.01%
2023/07/03	1	300.00	2	304.50	301.00	-1	5,901	-0.02%
2023/06/30	1	297.50	0	0.00	304.00	1	5,996	0.02%
2023/06/26	2	302.00	0.5	303.36	296.50	1.5	6,191	0.02%
2023/06/20	1	327.00	2	331.25	322.50	-1	6,406	-0.02%
2023/06/19	1	334.00	0	0.00	332.50	1	6,509	0.02%
2023/06/13	1	339.00	1	340.50	337.00	0	7,439	0.00%
2023/06/12	2	333.50	3	335.17	333.00	-1	7,583	-0.01%
2023/06/08	1	336.50	1	323.00	323.50	0	7,780	0.00%
2023/06/07	1	341.50	1	343.00	339.00	0	7,849	0.00%
2023/06/06	2	333.25	2	335.00	337.00	0	8,050	0.00%
2023/06/05	1	331.50	0.3	336.00	328.50	0.7	8,003	0.01%
2023/06/02	1	333.00	3	343.33	336.00	-2	8,006	-0.02%
2023/06/01	2	341.75	2	344.25	348.50	0	7,925	0.00%
2023/05/31	8	347.44	8	350.63	340.00	0	8,057	0.00%
2023/05/30	3	333.00	7	333.86	332.00	-4	7,784	-0.05%
2023/05/29	0	0.00	2	328.50	328.50	-2	7,820	-0.03%
2023/05/26	3	316.00	1	311.00	310.50	2	7,933	0.03%
2023/05/25	5	327.50	4	330.88	317.50	1	8,093	0.01%
2023/05/24	1	310.00	1	314.50	314.50	0	8,079	0.00%
2023/05/22	2	314.00	4	312.50	304.50	-2	8,621	-0.02%
2023/05/19	5	310.70	4	311.50	311.50	1	8,783	0.01%
2023/05/18	4	291.75	8	301.50	304.50	-4	8,778	-0.05%
2023/05/17	1	282.00	1	283.50	284.00	0	8,712	0.00%
2023/05/11	1	283.00	1	284.50	278.00	0	9,121	0.00%
2023/05/05	4	289.00	0	0.00	283.00	4	9,555	0.04%
2023/05/04	1	278.00	1	276.00	276.00	0	9,619	0.00%
2023/04/28	0	0.00	1	281.50	279.50	-1	9,742	-0.01%
2023/04/27	1	275.00	1	276.50	273.50	0	9,691	0.00%
2023/04/25	2.1	286.89	1	288.50	272.00	1.1	9,564	0.01%
2023/04/24	3	293.00	1	293.00	290.50	2	9,456	0.02%
2023/04/21	0.1	292.71	0	0.00	291.00	0.1	9,423	0.00%
2023/04/20	0	302.50	0	0.00	301.00	0	9,374	0.00%
2023/04/19	1.1	311.09	0	0.00	303.50	1.1	9,346	0.01%
2023/04/18	0	313.00	0	0.00	311.50	0	9,321	0.00%
2023/04/14	0	310.00	0	0.00	313.00	0	9,239	0.00%
2023/04/13	1	322.50	0	0.00	311.00	1	9,183	0.01%
2023/04/12	2	328.25	2	325.50	325.50	0	9,112	0.00%
2023/04/11	2	325.00	1	325.00	320.00	1	9,043	0.01%
2023/04/10	1	326.00	6	326.92	326.00	-5	9,013	-0.06%
2023/04/07	2	327.50	3	325.83	324.50	-1	8,947	-0.01%
2023/04/06	3	319.50	1	321.00	323.00	2	8,877	0.02%
2023/03/31	3	318.17	3	323.17	324.00	0	8,813	0.00%
2023/03/29	4	319.75	2	316.25	306.00	2	8,645	0.02%
2023/03/28	1	321.50	2	329.00	315.00	-1	8,601	-0.01%
2023/03/27	2	325.00	0	0.00	316.50	2	8,485	0.02%
2023/03/24	1	335.00	1.1	338.56	325.50	-0.1	8,469	0.00%
2023/03/23	4	330.25	6	331.17	334.50	-2	8,363	-0.02%
2023/03/22	6.1	326.53	5	325.80	323.50	1.1	8,242	0.01%
2023/03/21	13	326.46	10	329.45	325.00	3	8,118	0.04%
2023/03/20	3	318.54	4	317.50	324.50	-1	7,812	-0.01%
2023/03/17	3	304.81	5	305.10	303.50	-2	7,499	-0.03%
2023/03/16	4	295.50	4	298.25	296.00	0	7,232	0.00%
2023/03/15	3	302.33	2	305.75	295.00	1	7,106	0.01%
2023/03/13	2	290.75	2.9	291.11	297.00	-0.9	6,875	-0.01%
2023/03/10	2	289.50	2	292.25	291.50	0	6,741	0.00%
2023/03/09	10	296.65	6	298.08	295.00	4	6,660	0.06%
2023/03/08	0	283.00	0.1	286.00	283.50	-0.1	6,405	0.00%
2023/03/06	0.5	284.50	0	0.00	280.50	0.5	6,421	0.01%
2023/03/03	4.4	279.92	4	281.75	283.00	0.4	6,468	0.01%
2023/03/02	0	0.00	0.3	288.00	287.00	-0.3	6,412	0.00%
2023/03/01	10	292.15	11	292.05	290.00	-1	6,335	-0.02%
2023/02/24	2.1	293.14	1	296.00	283.00	1.1	6,277	0.02%
2023/02/23	1	285.50	7	280.64	289.50	-6	6,234	-0.10%
2023/02/22	6	267.00	2	269.25	266.50	4	6,186	0.06%
2023/02/21	19	282.95	17	285.71	281.50	2	6,136	0.03%
2023/02/20	24.3	274.08	28	268.88	280.00	-3.7	6,047	-0.06%
2023/02/17	13	255.27	11	258.32	260.00	2	5,796	0.03%
2023/02/16	0	0.00	1	241.50	252.00	-1	5,679	-0.02%
2023/02/15	3	238.83	1	241.00	235.50	2	5,670	0.04%
2023/02/13	2	253.75	0	0.00	244.00	2	5,834	0.03%
2023/02/10	4	254.13	5	252.50	247.00	-1	5,986	-0.02%
2023/02/09	12	265.67	10	265.55	262.00	2	5,936	0.03%
2023/02/08	1	250.00	4	255.50	268.00	-3	5,802	-0.05%
2023/02/07	1	246.00	1	249.00	244.00	0	5,686	0.00%
2023/02/06	2	250.00	15	243.83	245.50	-13	5,694	-0.23%
2023/02/03	3	247.00	4	242.13	247.50	-1	5,663	-0.02%
2023/02/02	11	227.36	1	229.00	233.50	10	5,633	0.18%
2023/02/01	1	210.50	3	216.00	219.00	-2	5,538	-0.04%
2023/01/31	5	208.00	2	208.75	210.00	3	5,479	0.05%
2023/01/30	0	0.00	0	200.00	201.50	0	5,428	0.00%
2023/01/17	0	0.00	1	187.00	187.50	-1	5,478	-0.02%
2023/01/11	0	0.00	1	192.50	190.00	-1	5,572	-0.02%
2023/01/09	1	188.50	0	0.00	186.50	1	5,541	0.02%
2023/01/03	1	173.50	0	0.00	174.00	1	5,563	0.02%
2022/12/29	1	168.50	1	166.50	168.00	0	5,567	0.00%
2022/12/23	0	0.00	1	166.50	170.00	-1	5,678	-0.02%
2022/12/22	1	174.50	1	175.50	170.00	0	5,695	0.00%
2022/12/21	1	174.00	1	172.00	172.00	0	5,733	0.00%
2022/12/20	12	174.92	3	177.00	172.00	9	5,756	0.16%
2022/12/19	1	181.00	1	181.50	181.50	0	5,757	0.00%
2022/12/15	0	189.00	10	186.55	186.00	-10	5,749	-0.17%
2022/12/08	1	189.00	1	190.00	187.00	0	5,682	0.00%
2022/12/07	1	195.50	0	0.00	187.50	1	5,668	0.02%
2022/12/05	2	215.50	0	0.00	207.00	2	5,568	0.04%
2022/12/02	1	208.50	0	0.00	209.00	1	5,496	0.02%
2022/12/01	1	204.50	1	206.50	206.50	0	5,505	0.00%
2022/11/29	2	197.00	2.5	198.66	199.00	-0.5	5,520	-0.01%
2022/11/28	0	0.00	2	205.25	202.00	-2	5,519	-0.04%
2022/11/25	4	209.38	3	208.33	207.50	1	5,661	0.02%
2022/11/24	3	210.67	5.2	208.65	213.50	-2.2	5,546	-0.04%
2022/11/23	1	201.00	0	0.00	199.00	1	5,324	0.02%
2022/11/22	4	201.75	2	199.75	197.00	2	5,282	0.04%
2022/11/21	1.1	204.55	3	209.50	207.00	-1.9	5,187	-0.04%
2022/11/18	3	198.33	1	197.00	203.00	2	5,054	0.04%
2022/11/17	1	192.00	1	191.00	191.00	0	4,838	0.00%
2022/11/16	2	187.00	4	186.75	192.50	-2	4,733	-0.04%
2022/11/15	1	172.50	1	173.50	180.50	0	4,545	0.00%
2022/11/14	2	179.75	1	181.50	179.50	1	4,463	0.02%
2022/11/11	1.2	180.08	1	175.50	175.50	0.2	4,397	0.00%
2022/11/10	0	0.00	2	173.25	171.00	-2	4,261	-0.05%
2022/11/09	5.3	174.58	3	174.67	177.00	2.3	4,222	0.05%
2022/11/08	1	172.00	0	0.00	169.00	1	4,037	0.02%
2022/11/03	0	0.00	2	158.50	159.00	-2	3,761	-0.05%
2022/11/01	4	150.75	3	152.00	153.00	1	3,633	0.03%
2022/10/31	0	0.00	1	151.50	151.00	-1	3,568	-0.03%
2022/10/28	1	139.00	1	144.00	139.00	0	3,427	0.00%
2022/10/24	1	160.00	1	160.50	150.50	0	3,371	0.00%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/03	0.1	154.00	0	0.00	153.00	0.1	3,673	0.00%
2022/09/30	2	146.00	2	147.00	153.00	0	3,686	0.00%
2022/09/29	1	150.50	1	147.00	147.00	0	3,690	0.00%
2022/09/27	1	151.50	1	152.50	155.00	0	3,758	0.00%
2022/09/26	0	157.00	25	158.00	149.00	-25	3,792	-0.66%
2022/09/23	0	163.00	0	0.00	161.50	0	3,850	0.00%
2022/09/22	0	0.00	0	166.50	166.50	0	3,904	0.00%
2022/09/21	0	0.00	7	167.50	168.50	-7	3,906	-0.18%
2022/09/20	15	171.00	8	169.00	169.00	7	3,926	0.18%
2022/09/16	15	177.73	15	172.00	170.50	0	3,991	0.00%
2022/09/07	20	171.00	20	173.00	171.00	0	4,104	0.00%
2022/09/06	1	178.00	0	0.00	178.50	1	4,071	0.02%
2022/09/05	0	191.50	1	192.00	190.00	-1	4,054	-0.02%
2022/09/02	2	205.50	2	207.50	201.00	0	4,027	0.00%
2022/09/01	11.1	210.14	10	209.45	205.50	1.1	3,975	0.03%
2022/08/31	0	0.00	8	198.00	204.00	-8	3,791	-0.21%
2022/08/30	10	196.50	2	196.50	196.50	8	3,878	0.21%
2022/08/26	3	210.67	1	214.50	205.00	2	3,956	0.05%
2022/08/25	0	0.00	2	206.25	208.00	-2	4,060	-0.05%
2022/08/24	12	201.71	10	199.50	198.50	2	4,090	0.05%
2022/08/23	10	198.30	10	199.80	200.50	0	4,129	0.00%
2022/08/22	1	201.50	0	0.00	200.00	1	4,201	0.02%
2022/08/19	0.5	210.80	3	208.33	206.00	-2.5	4,237	-0.06%
2022/08/18	0.1	203.50	0	0.00	209.00	0.1	4,252	0.00%
2022/08/17	1	206.00	1	207.50	206.50	0	4,228	0.00%
2022/08/16	3	207.33	4	206.13	205.00	-1	4,264	-0.02%
2022/08/15	10	206.00	8.2	207.23	210.00	1.9	4,273	0.04%
2022/08/12	2	201.00	3	197.67	200.00	-1	4,316	-0.02%
2022/08/11	0	0.00	9	189.50	190.00	-9	4,317	-0.21%
2022/08/10	1	187.47	0	0.00	183.00	1	4,331	0.02%
2022/08/09	3	190.50	0	0.00	190.50	3	4,396	0.07%
2022/08/08	7	190.00	0	0.00	189.50	7	4,566	0.15%
2022/08/05	10	195.50	10	194.50	193.00	0	4,787	0.00%
2022/08/04	15	189.00	16	189.78	191.50	-1	4,911	-0.02%
2022/08/03	1	191.48	1	195.50	189.00	0	4,892	0.00%
2022/08/02	0	194.00	0	0.00	190.50	0	4,873	0.00%
2022/08/01	1.1	206.23	0	0.00	204.00	1.1	4,837	0.02%
2022/07/29	2	201.00	2	204.50	201.00	0	4,791	0.00%
2022/07/28	0.1	201.02	5	199.00	198.00	-4.9	4,824	-0.10%
2022/07/27	0.2	200.25	0	0.00	202.00	0.2	4,829	0.00%
2022/07/26	0	0.00	3	200.17	199.50	-3	4,878	-0.06%
2022/07/25	1	209.00	2	210.50	210.50	-1	4,856	-0.02%
2022/07/22	21	217.02	13	212.54	213.00	8	4,860	0.16%
2022/07/21	2	214.00	2	216.00	219.00	0	4,805	0.00%
2022/07/20	5	212.80	4	217.50	212.50	1	4,748	0.02%
2022/07/15	1	205.00	0	0.00	206.00	1	4,587	0.02%
2022/07/13	12	196.96	12	195.21	194.50	0	4,542	0.00%
2022/07/12	0	0.00	0.3	190.50	191.00	-0.3	4,551	-0.01%
2022/07/07	10	190.50	10	194.00	199.00	0	4,484	0.00%
2022/07/06	0	0.00	13	191.50	190.50	-13	4,453	-0.29%
2022/07/05	13	193.50	0	0.00	198.00	13	4,428	0.29%
2022/07/01	2.1	209.52	2	209.50	192.50	0.1	4,302	0.00%
2022/06/30	10	223.50	10	210.50	209.00	0	4,206	0.00%
2022/06/28	0	0.00	0.1	226.00	227.00	-0.1	4,153	0.00%
2022/06/24	6.1	223.50	6	224.25	221.00	0.1	4,098	0.00%
2022/06/23	12	220.25	12	222.29	219.50	0	4,074	0.00%
2022/06/22	3	229.50	3	217.83	216.50	0	4,037	0.00%
2022/06/21	5	232.60	5	233.30	233.00	0	3,991	0.00%
2022/06/20	1.1	243.90	1	235.00	235.00	0.1	4,000	0.00%
2022/06/16	0	0.00	1	279.00	257.00	-1	3,957	-0.03%
2022/06/15	2	275.68	5	276.60	269.50	-3	3,963	-0.07%
2022/06/14	5	269.20	0	0.00	271.50	5	3,996	0.13%
2022/06/13	2	280.25	3	281.17	274.00	-1	4,007	-0.02%
2022/06/10	0	0.00	1	299.00	296.50	-1	4,041	-0.02%
2022/06/09	1	306.00	1	305.00	302.00	0	4,034	0.00%
2022/06/08	1	307.50	2	310.75	307.00	-1	4,028	-0.02%
2022/06/07	1	302.50	0	0.00	302.00	1	3,963	0.03%
2022/06/06	2	303.50	2	305.50	297.50	0	3,947	0.00%
2022/06/02	1	318.00	0	0.00	303.50	1	3,947	0.03%
2022/06/01	0	0.00	2.1	311.12	321.50	-2.1	3,855	-0.05%
2022/05/31	1	291.50	2	289.50	292.50	-1	3,784	-0.03%
2022/05/30	3	287.00	0	0.00	291.50	3	3,790	0.08%
2022/05/27	0	0.00	1	280.50	278.50	-1	3,785	-0.03%
2022/05/26	1	277.00	1	269.00	270.00	0	3,826	0.00%
2022/05/24	2	266.25	2	265.75	264.50	0	3,919	0.00%
2022/05/23	0	0.00	3	281.00	277.50	-3	3,885	-0.08%
2022/05/19	0	0.00	1	280.00	276.00	-1	3,797	-0.03%
2022/05/18	5	276.80	0	0.00	270.00	5	3,717	0.13%
2022/05/16	0	0.00	1	287.00	265.50	-1	3,666	-0.03%
2022/05/13	3	283.50	4	283.00	284.00	-1	3,560	-0.03%
2022/05/12	1	283.00	1.1	280.18	283.00	-0.1	3,363	0.00%
2022/05/11	0	0.00	1	258.00	257.50	-1	3,242	-0.03%
2022/05/09	0	0.00	1	238.00	241.00	-1	3,308	-0.03%
2022/05/06	1	247.50	0	0.00	244.00	1	3,311	0.03%
2022/05/03	0	0.00	5.2	260.06	264.50	-5.2	3,295	-0.16%
2022/04/29	1	249.50	1	251.00	251.00	0	3,295	0.00%
2022/04/27	1	237.00	1	238.50	242.00	0	3,497	0.00%
2022/04/26	0	0.00	0.2	247.50	247.50	-0.2	3,488	0.00%
2022/04/22	1	267.50	0	0.00	268.00	1	3,585	0.03%
2022/04/18	1	269.50	1	276.50	274.50	0	3,637	0.00%
2022/04/15	1	267.98	0	0.00	265.00	1	3,629	0.03%
2022/04/13	1	291.50	1	290.00	289.00	0	3,683	0.00%
2022/04/12	2	286.50	1	289.50	285.00	1	3,685	0.03%
2022/04/11	2	296.50	1	308.00	285.50	1	3,670	0.03%
2022/04/08	1	305.50	1	307.50	307.50	0	3,647	0.00%
2022/04/01	0	0.00	1	315.50	321.00	-1	3,713	-0.03%
2022/03/31	0.1	319.00	0	0.00	315.00	0.1	3,702	0.00%
2022/03/23	0	0.00	1	345.00	335.00	-1	3,921	-0.03%
2022/03/16	0	0.00	0.2	317.25	315.00	-0.2	3,908	-0.01%
2022/03/15	3	307.17	3	312.00	304.00	0	3,868	0.00%
2022/03/11	3	339.83	2	335.75	337.00	1	3,851	0.03%
2022/03/10	1	345.00	1	347.00	348.00	0	3,898	0.00%
2022/03/07	2.1	353.19	0	0.00	345.50	2.1	3,956	0.05%
2022/03/04	1	374.50	1	368.50	372.50	0	3,946	0.00%
2022/03/01	0	0.00	1	390.00	392.00	-1	4,088	-0.02%
2022/02/24	6	351.00	8	358.06	343.50	-2	4,005	-0.05%
2022/02/23	1	381.00	1	383.00	377.00	0	3,949	0.00%
2022/02/22	3.1	384.84	1	392.00	376.00	2.1	3,991	0.05%
2022/02/18	1	386.50	1	388.00	392.00	0	4,015	0.00%
2022/02/16	2	408.50	3	402.17	401.50	-1	4,137	-0.02%
2022/02/15	1	403.00	2	386.00	395.00	-1	4,200	-0.02%
2022/02/14	1	380.00	0	0.00	377.50	1	4,226	0.02%
2022/02/11	0	0.00	1	395.00	391.00	-1	4,311	-0.02%
2022/02/10	1	408.00	1	396.50	396.50	0	4,501	0.00%
2022/02/09	6	409.75	4	407.63	410.00	2	4,517	0.04%
2022/01/25	1	412.40	1	411.50	396.00	0	4,972	0.00%
2022/01/24	3	407.17	2	406.50	410.00	1	5,086	0.02%
2022/01/21	3	417.18	1	411.00	405.00	2	5,152	0.04%
2022/01/20	3	444.50	2	444.25	445.00	1	5,258	0.02%
2022/01/18	2	439.00	1	446.50	435.50	1	5,508	0.02%
2022/01/13	0	424.50	0	0.00	422.00	0	6,140	0.00%
2022/01/11	2	431.26	2	435.50	430.00	0	6,247	0.00%
2022/01/10	0	0.00	8	444.25	445.00	-8	6,396	-0.13%
2022/01/07	0.2	441.78	0	0.00	436.00	0.2	6,406	0.00%
2022/01/06	2	456.05	0	0.00	455.00	2	6,392	0.03%
2022/01/05	0.1	484.00	1	481.50	476.00	-1	6,362	-0.01%
2022/01/03	4	487.88	0	0.00	483.00	4	6,446	0.06%
2021/12/29	0	502.00	0	0.00	501.00	0	6,522	0.00%
2021/12/28	1	509.00	2	511.00	502.00	-1	6,586	-0.02%
2021/12/17	1	482.00	21	481.36	480.50	-20	6,627	-0.30%
2021/12/15	1	494.00	0	0.00	493.00	1	6,624	0.02%
2021/12/14	0	488.25	7	488.07	481.00	-7	6,610	-0.11%
2021/12/13	0	509.00	1	502.00	503.00	-1	6,625	-0.02%
2021/12/10	19	513.00	0	0.00	513.00	19	6,655	0.29%
2021/12/09	31	508.23	0	0.00	510.00	31	6,733	0.46%
2021/12/08	6	518.83	2	522.00	514.00	4	6,765	0.06%
2021/12/07	0	515.00	2	525.50	513.00	-2	6,754	-0.03%
2021/12/03	3	531.67	55	541.02	546.00	-52	6,669	-0.78%
2021/11/29	53	500.59	0	0.00	511.00	53	6,550	0.81%
2021/11/26	1.1	499.82	1	492.50	492.00	0.1	6,532	0.00%
2021/11/25	1	492.00	3	502.00	500.00	-2	6,510	-0.03%
2021/11/24	2	516.00	1	511.00	512.00	1	6,396	0.02%
2021/11/23	1	515.00	1	515.00	515.00	0	6,404	0.00%
2021/11/22	5	514.40	7	517.43	512.00	-2	6,408	-0.03%
2021/11/19	2.1	521.92	0	0.00	520.00	2.1	6,369	0.03%
2021/11/18	2	542.50	1	532.00	537.00	1	6,323	0.02%
2021/11/17	0	0.00	1	538.00	532.00	-1	6,279	-0.02%
2021/11/16	5	547.00	5	548.20	539.00	0	6,234	0.00%
2021/11/15	3	554.67	4	565.00	553.00	-1	6,192	-0.02%
2021/11/12	7	564.71	7	560.29	550.00	0	6,132	0.00%
2021/11/11	2	547.00	4	550.50	538.00	-2	6,053	-0.03%
2021/11/10	12	541.75	3	542.33	535.00	9	5,973	0.15%
2021/11/09	4	521.25	4.1	557.66	547.00	-0.1	5,878	0.00%
2021/11/08	5	515.40	3	516.00	513.00	2	5,742	0.03%
2021/11/05	13	527.53	1	521.00	510.00	12	5,728	0.21%
2021/11/04	13.1	543.16	18	530.67	516.00	-4.9	5,737	-0.09%
2021/11/03	5.1	542.87	5.1	532.25	540.00	0.1	5,727	0.00%
2021/11/02	24	586.42	15	585.53	575.00	9	5,537	0.16%
2021/11/01	8	577.87	6	581.33	591.00	2	5,400	0.04%
2021/10/29	5	536.40	10	541.10	538.00	-5	5,328	-0.09%
2021/10/28	14	547.71	26	546.46	544.00	-12	5,205	-0.23%
2021/10/27	17	511.94	2	510.00	532.00	15	4,986	0.30%
2021/10/26	67	485.69	68	501.68	484.50	-1	4,843	-0.02%
2021/10/25	7	505.00	3	506.67	504.00	4	4,700	0.09%
2021/10/22	33	473.68	31	474.37	485.00	2	4,543	0.04%
2021/10/21	32	444.44	40.1	443.58	445.50	-8.1	4,271	-0.19%
2021/10/20	2	399.25	4	401.88	405.00	-2	4,118	-0.05%
2021/10/19	8	386.75	9	385.72	391.50	-1	4,153	-0.02%
2021/10/18	4	384.13	20	405.78	377.50	-16	4,151	-0.39%
2021/10/06	26	764.42	31	758.52	750.00	-5	4,104	-0.12%
2021/10/05	19	741.37	5	741.80	736.00	14	4,111	0.34%
2021/10/04	2	749.00	2	730.50	707.00	0	4,085	0.00%
2021/10/01	28	745.00	29	737.97	745.00	-1	4,049	-0.02%
2021/09/30	15	749.67	13	749.08	766.00	2	4,011	0.05%
2021/09/29	2	770.96	5	773.40	733.00	-3	3,958	-0.08%
2021/09/28	8	797.25	29.1	792.36	804.00	-21.1	3,923	-0.54%
2021/09/27	28	790.71	13	788.15	791.00	15	3,890	0.39%
2021/09/24	2	774.00	0	0.00	754.00	2	3,817	0.05%
2021/09/23	5	767.00	5	767.20	761.00	0	3,792	0.00%
2021/09/22	2	737.00	0	0.00	737.00	2	3,759	0.05%
2021/09/17	4	751.00	6	748.83	758.00	-2	3,732	-0.05%
2021/09/16	4	712.50	4	722.75	718.00	0	3,622	0.00%
2021/09/15	2	680.00	8	684.75	692.00	-6	3,558	-0.17%
2021/09/14	11	689.91	4	690.00	679.00	7	3,558	0.20%
2021/09/13	11	672.36	12	674.00	672.00	-1	3,550	-0.03%
2021/09/10	2	687.00	2	695.00	686.00	0	3,551	0.00%
2021/09/09	1	672.00	2	666.00	680.00	-1	3,528	-0.03%
2021/09/08	7	669.14	11	675.18	671.00	-4	3,512	-0.11%
2021/09/07	3	668.33	3	668.00	663.00	0	3,469	0.00%
2021/09/06	6	669.33	4	672.75	687.00	2	3,473	0.06%
2021/09/03	0	0.00	4	659.00	676.00	-4	3,424	-0.12%
2021/09/02	15	615.73	14	622.00	615.00	1	3,410	0.03%
2021/08/31	1	610.00	1	618.00	612.00	0	3,422	0.00%
2021/08/30	1	615.00	2	612.50	604.00	-1	3,431	-0.03%
2021/08/27	0	0.00	1	613.00	610.00	-1	3,449	-0.03%
2021/08/26	15	622.00	14	626.86	620.00	1	3,461	0.03%
2021/08/25	2.1	613.76	1	602.00	624.00	1.1	3,425	0.03%
2021/08/24	37	602.13	39	608.31	606.00	-2	3,396	-0.06%
2021/08/23	6	617.83	5	607.40	617.00	1	3,386	0.03%
2021/08/20	2	606.00	0	0.00	586.00	2	3,370	0.06%
2021/08/19	20	583.70	24	609.29	581.00	-4	3,359	-0.12%
2021/08/18	9	606.11	3	582.33	632.00	6	3,387	0.18%
2021/08/17	1	603.96	3	605.67	585.00	-2	3,426	-0.06%
2021/08/16	6	612.00	5	614.20	608.00	1	3,472	0.03%
2021/08/13	5	651.40	6	634.83	634.00	-1	3,523	-0.03%
2021/08/12	2	672.00	0	0.00	664.00	2	3,550	0.06%
2021/08/11	1	684.96	0	0.00	653.00	1	3,633	0.03%
2021/08/10	2	708.01	2	708.50	700.00	0	3,653	0.00%
2021/08/09	26	721.89	25	741.20	719.00	1	3,692	0.03%
2021/08/06	7	760.71	1	747.00	740.00	6	3,707	0.16%
2021/08/05	20	752.70	20	736.85	756.00	0	3,775	0.00%
2021/08/04	1	768.00	0	0.00	743.00	1	3,898	0.03%
2021/08/03	18	792.06	45	775.73	794.00	-27	3,848	-0.70%
2021/08/02	29	768.38	10	757.40	778.00	19	3,836	0.50%
2021/07/30	9	744.89	2	734.00	730.00	7	3,795	0.18%
2021/07/29	1	666.00	2	683.50	715.00	-1	3,754	-0.03%
2021/07/28	1	657.00	92	698.43	650.00	-91	3,760	-2.42%
2021/07/27	87	730.14	42	740.19	709.00	45	3,771	1.19%
2021/07/26	42	728.38	4	732.25	715.00	38	3,744	1.01%
2021/07/23	13	713.92	15	708.87	713.00	-2	3,842	-0.05%
2021/07/22	11	729.00	35	727.29	723.00	-24	3,839	-0.63%
2021/07/21	30	727.63	0	0.00	716.00	30	3,835	0.78%
2021/07/20	77	738.22	225.2	726.49	708.00	-148.2	3,804	-3.89%	大賣/鉅額交易
2021/07/19	100.2	778.59	0	0.00	773.00	100.2	3,759	2.66%
2021/07/16	3	759.00	1	781.00	754.00	2	3,760	0.05%
2021/07/15	51	769.37	41	740.85	768.00	10	3,722	0.27%
2021/07/14	43	733.28	1.3	723.35	740.00	41.7	3,656	1.14%
2021/07/13	1.3	728.08	0	0.00	739.00	1.3	3,640	0.04%
2021/07/12	2	642.00	5	661.20	672.00	-3	3,544	-0.08%
2021/07/07	8	631.00	8	632.00	631.00	0	3,607	0.00%
2021/07/06	14	640.00	24	659.33	640.00	-10	3,691	-0.27%
2021/07/05	12	666.25	6.2	659.35	660.00	5.9	3,765	0.16%
2021/07/01	1	639.00	1	630.00	616.00	0	3,814	0.00%
2021/06/29	0	0.00	0.1	641.00	624.00	-0.1	3,955	0.00%
2021/06/25	12	621.83	11	626.36	620.00	1	4,110	0.02%
2021/06/23	2.3	642.00	2	631.50	639.00	0.3	4,489	0.01%
2021/06/22	4	646.50	2	657.50	621.00	2	4,534	0.04%
2021/06/21	5	659.60	0	0.00	651.00	5	4,574	0.11%
2021/06/18	1	680.00	2	687.50	671.00	-1	4,639	-0.02%
2021/06/17	0	0.00	1	671.00	675.00	-1	4,711	-0.02%
2021/06/16	1	684.00	0	0.00	668.00	1	4,814	0.02%
2021/06/15	2	692.50	10.1	687.68	694.00	-8.1	4,953	-0.16%
2021/06/11	6	663.33	16	673.19	658.00	-10	5,107	-0.20%
2021/06/10	17.1	670.03	5	673.60	663.00	12.1	5,129	0.23%
2021/06/09	15	654.20	13	658.15	650.00	2	5,196	0.04%
2021/06/08	0	0.00	1	674.41	670.00	-1	5,289	-0.02%
2021/06/07	16	695.00	17	682.82	695.00	-1	5,344	-0.02%
2021/06/04	27	691.96	24	690.00	691.00	3	5,394	0.06%
2021/06/03	4	697.75	5	709.40	720.00	-1	5,445	-0.02%
2021/06/02	9	707.55	9	717.44	693.00	0	5,515	0.00%
2021/06/01	1	726.00	6	728.00	713.00	-5	5,559	-0.09%
2021/05/31	9	718.33	3	723.00	716.00	6	5,591	0.11%
2021/05/28	1	708.00	0	0.00	695.00	1	5,615	0.02%
2021/05/27	3	687.67	4	689.00	698.00	-1	5,669	-0.02%
2021/05/26	5	699.00	5	694.40	696.00	0	5,707	0.00%
2021/05/25	4	665.99	4	673.50	690.00	0	5,688	0.00%
2021/05/24	6	611.83	5	619.00	634.00	1	5,642	0.02%
2021/05/21	6	607.83	6	608.67	603.00	0	5,628	0.00%
2021/05/20	9	585.56	11	568.91	588.00	-2	5,626	-0.04%
2021/05/19	6	571.34	9	583.33	575.00	-3	5,660	-0.05%
2021/05/18	9	553.89	4	554.50	569.00	5	5,717	0.09%
2021/05/17	1	520.00	2.1	522.10	518.00	-1.1	5,778	-0.02%
2021/05/14	4	600.25	3	606.01	573.00	1	5,769	0.02%
2021/05/13	8	617.13	26	598.88	592.00	-18	5,787	-0.31%
2021/05/12	2	594.00	10	607.10	626.00	-8	5,816	-0.14%
2021/05/11	24	636.58	25	619.92	600.00	-1	5,804	-0.02%
2021/05/10	26	670.88	4	659.00	664.00	22	5,907	0.37%
2021/05/07	3	622.33	3	630.67	656.00	0	6,009	0.00%
2021/05/06	2	622.90	0	622.00	609.00	2	6,149	0.03%
2021/05/05	0	0.00	2.1	625.96	614.00	-2.1	6,228	-0.03%
2021/05/04	1	651.97	2	675.50	639.00	-1	6,308	-0.02%
2021/05/03	1	739.67	0	0.00	699.00	1	6,363	0.02%
2021/04/29	13	791.69	12	811.42	776.00	1	6,483	0.02%
2021/04/28	1	747.00	1	759.00	752.00	0	6,534	0.00%
2021/04/27	5	750.00	5	730.00	743.00	0	6,618	0.00%
2021/04/23	3	741.99	3	742.33	747.00	0	6,723	0.00%
2021/04/22	15	757.73	16	763.69	726.00	-1	6,844	-0.01%
2021/04/21	1	705.00	2	724.02	725.00	-1	6,931	-0.01%
2021/04/20	4	726.23	3	719.00	715.00	1	6,989	0.01%
2021/04/19	7	721.16	6.1	724.09	721.00	0.9	7,033	0.01%
2021/04/16	8	746.50	8	738.50	731.00	0	7,048	0.00%
2021/04/15	2	756.00	2	761.00	750.00	0	7,108	0.00%
2021/04/14	5	749.40	4	750.50	756.00	1	7,234	0.01%
2021/04/13	3.1	767.35	3	767.33	736.00	0.1	7,384	0.00%
2021/04/12	7.1	767.54	8	767.75	750.00	-0.9	7,378	-0.01%
2021/04/09	95.1	814.56	91	829.78	792.00	4.1	7,328	0.06%
2021/04/08	8	876.63	7	874.71	880.00	1	7,242	0.01%
2021/04/07	6	876.34	5	886.60	872.00	1	7,215	0.01%
2021/04/06	1	892.00	3	898.00	886.00	-2	7,193	-0.03%
2021/04/01	15	883.00	18	877.78	879.00	-3	7,169	-0.04%
2021/03/31	23	886.00	19	869.21	870.00	4	7,138	0.06%
2021/03/30	5	904.80	21.1	908.71	905.00	-16.1	7,063	-0.23%
2021/03/29	29	880.97	31	873.93	889.00	-2	6,964	-0.03%
2021/03/26	16	849.72	5.1	850.15	872.00	11	6,769	0.16%
2021/03/25	3	782.00	4	788.50	793.00	-1	6,581	-0.02%
2021/03/24	4.1	768.09	5	773.20	777.00	-1	6,527	-0.01%
2021/03/23	8	773.75	7	774.14	774.00	1	6,484	0.02%
2021/03/22	3	788.91	3	787.67	766.00	0	6,448	0.00%
2021/03/19	5.1	782.70	2	777.50	780.00	3.1	6,378	0.05%
2021/03/18	15	842.53	4	861.75	818.00	11	6,278	0.18%
2021/03/17	8	828.13	11.1	830.08	847.00	-3.1	6,144	-0.05%
2021/03/16	2.1	772.10	2	781.50	770.00	0.1	5,955	0.00%
2021/03/15	3	777.00	5	790.01	778.00	-2	5,936	-0.03%
2021/03/12	6	773.16	56	772.64	781.00	-50	5,865	-0.85%
2021/03/11	50	741.62	1.1	715.65	743.00	48.9	5,754	0.85%
2021/03/10	2	676.01	2	685.00	676.00	0	5,705	0.00%
2021/03/09	8.1	667.83	8	665.00	673.00	0.1	5,667	0.00%
2021/03/08	7	670.00	7	667.57	654.00	0	5,646	0.00%
2021/03/05	5	650.38	6	639.83	653.00	-1	5,621	-0.02%
2021/03/04	3	643.33	2	645.01	636.00	1	5,672	0.02%
2021/03/03	6	642.50	30	642.47	648.00	-24	5,672	-0.42%
2021/03/02	8	689.88	3	688.00	646.00	5	5,630	0.09%
2021/02/26	5	667.22	4	666.50	662.00	1	5,618	0.02%
2021/02/25	9	721.66	2	721.00	704.00	7	5,615	0.12%
2021/02/24	23	708.61	26	727.31	707.00	-3	5,727	-0.05%
2021/02/23	23	743.65	25	743.84	742.00	-2	5,844	-0.03%
2021/02/22	4	772.76	3	772.33	760.00	1	5,942	0.02%
2021/02/19	8	747.42	39	758.00	750.00	-31	5,908	-0.52%
2021/02/18	73	781.42	49	782.61	770.00	24	5,889	0.41%
2021/02/17	13	727.62	6	743.19	747.00	7	5,819	0.12%
2021/02/05	7	696.41	9.1	700.50	686.00	-2.1	5,745	-0.04%
2021/02/04	43	692.33	42	681.38	694.00	1	5,759	0.02%
2021/02/03	6	685.67	23	707.74	694.00	-17	5,733	-0.30%
2021/02/02	22	687.67	9	684.56	698.00	13	5,688	0.23%
2021/02/01	7	652.00	7	656.57	658.00	0	5,639	0.00%
2021/01/29	21	690.81	19	693.37	669.00	2	5,574	0.04%
2021/01/28	17	712.23	15	721.67	681.00	2	5,451	0.04%
2021/01/27	1	717.23	1	723.00	724.00	0	5,249	0.00%
2021/01/26	8	675.50	8	695.54	659.00	0	5,115	0.00%
2021/01/25	9	727.33	10	742.09	703.00	-1	4,995	-0.02%
2021/01/22	8	733.88	9	733.78	750.00	-1	4,872	-0.02%
2021/01/21	5	641.24	9	657.33	682.00	-4	4,712	-0.08%
2021/01/20	3	604.67	3	612.33	620.00	0	4,559	0.00%
2021/01/19	3	633.00	1	632.00	625.00	2	4,498	0.04%
2021/01/18	8	614.00	10	617.10	629.00	-2	4,433	-0.05%
2021/01/15	4	616.00	2	611.00	612.00	2	4,334	0.05%
2021/01/14	61	616.41	134	606.86	638.00	-73	4,174	-1.75%	大賣/
2021/01/13	114	574.23	27	567.59	583.00	87	4,006	2.17%	大買/
2021/01/12	10	541.30	10	531.90	530.00	0	3,913	0.00%
2021/01/11	1	519.00	2	522.50	530.00	-1	3,853	-0.03%
2021/01/08	5	511.77	5	508.40	497.50	0	3,790	0.00%
2021/01/07	8	476.88	7	479.14	495.00	1	3,705	0.03%
2021/01/06	5.1	465.45	5	470.20	479.50	0.1	3,575	0.00%
2021/01/05	0	0.00	5	432.00	437.00	-5	3,391	-0.15%
2021/01/04	5	448.40	0	0.00	432.00	5	3,375	0.15%
2020/12/30	1	420.50	2	431.25	432.00	-1	3,403	-0.03%
2020/12/29	2	424.75	14	429.07	424.00	-12	3,400	-0.35%
2020/12/28	13	430.76	1	431.00	427.50	12	3,397	0.35%
2020/12/25	0.1	401.50	0	0.00	405.00	0.1	3,351	0.00%
2020/12/23	1	385.00	1	386.50	399.50	0	3,389	0.00%
2020/12/22	8	379.50	8	388.06	379.50	0	3,453	0.00%
2020/12/21	4	390.50	4	388.00	390.50	0	3,498	0.00%
2020/12/17	19	397.50	26	404.90	397.50	-7	3,627	-0.19%
2020/12/16	8.1	409.05	1	418.00	407.50	7.1	3,731	0.19%
2020/12/15	17.1	389.67	18	393.39	389.50	-1	3,794	-0.03%
2020/12/11	16	409.75	19	414.95	409.00	-3	3,941	-0.08%
2020/12/10	20	419.88	20	416.55	420.00	0	3,969	0.00%
2020/12/09	5	435.60	1	434.00	425.00	4	4,058	0.10%
2020/12/08	1	429.50	1	427.00	430.00	0	4,043	0.00%
2020/12/07	0	410.00	0	0.00	413.50	0	4,044	0.00%
2020/12/04	0	0.00	3	415.17	408.00	-3	4,049	-0.07%
2020/12/03	1	427.50	1	427.50	416.00	0	4,058	0.00%
2020/12/01	1	454.76	29	458.14	426.00	-28	4,052	-0.69%
2020/11/30	28	454.02	1	445.00	456.00	27	4,005	0.67%
2020/11/27	3	423.00	1	425.00	436.00	2	3,909	0.05%
2020/11/26	2	421.48	1	421.00	423.50	1	3,889	0.03%
2020/11/25	24	412.00	25	415.82	412.00	-1	3,879	-0.03%
2020/11/24	0	0.00	1	440.00	423.00	-1	3,898	-0.03%
2020/11/23	8	447.02	33	442.71	430.50	-25	3,863	-0.65%
2020/11/20	32.1	424.35	6	423.08	430.00	26.1	3,732	0.70%
2020/11/19	3	380.33	5	390.00	392.50	-2	3,611	-0.06%
2020/11/18	0	365.00	0	0.00	370.50	0	3,550	0.00%
2020/11/17	1	371.96	1	373.32	358.00	0	3,563	0.00%
2020/11/16	3	368.67	3	372.50	371.50	0	3,583	0.00%
2020/11/12	2.1	356.34	2	359.25	345.00	0.1	3,616	0.00%
2020/11/11	2.2	339.55	3	340.83	340.50	-0.8	3,598	-0.02%
2020/11/10	15	349.87	35	354.90	331.50	-20	3,596	-0.56%
2020/11/09	23	350.46	22	335.68	358.50	1	3,548	0.03%
2020/11/06	30	333.36	9	327.94	326.00	21	3,483	0.60%
2020/11/04	2	303.50	2	304.50	310.00	0	3,451	0.00%
2020/11/03	1	304.50	1	306.00	303.50	0	3,479	0.00%
2020/11/02	1	299.00	1	298.00	298.50	0	3,539	0.00%
2020/10/30	5	303.50	5	307.80	301.00	0	3,570	0.00%
2020/10/29	3	300.17	3	301.33	310.50	0	3,620	0.00%
2020/10/28	7	307.21	7	310.71	304.00	0	3,671	0.00%
2020/10/27	3	295.83	3	296.50	314.50	0	3,754	0.00%
2020/10/26	2	303.00	4	311.75	303.00	-2	3,855	-0.05%
2020/10/23	1	315.00	0	0.00	317.00	1	3,915	0.03%
2020/10/22	11	312.27	11	312.82	312.00	0	3,971	0.00%
2020/10/19	7	312.93	7	312.93	317.50	0	4,122	0.00%
2020/10/16	14	311.75	14	319.04	310.00	0	4,180	0.00%
2020/10/14	5	331.30	5	331.60	324.00	0	4,365	0.00%
2020/10/13	26	329.98	26	325.65	330.00	0	4,424	0.00%
2020/10/12	20	331.00	24	335.31	331.00	-4	4,528	-0.09%
2020/10/08	4	354.00	0	0.00	337.50	4	4,608	0.09%
2020/10/06	2	339.00	2	337.50	332.00	0	4,726	0.00%
2020/09/29	18	321.50	18	325.03	321.50	0	4,685	0.00%
2020/09/28	2	339.50	2	341.25	327.00	0	4,649	0.00%
2020/09/25	5	346.10	8	345.56	333.50	-3	4,594	-0.07%
2020/09/24	11	344.14	20	348.83	342.00	-9	4,515	-0.20%
2020/09/23	9	375.00	1	373.50	360.00	8	4,459	0.18%
2020/09/22	3	372.00	10	381.15	357.00	-7	4,378	-0.16%
2020/09/21	14	391.18	26	382.96	385.00	-12	4,312	-0.28%
2020/09/18	25	365.86	3	362.17	375.00	22	4,200	0.52%
2020/09/16	2	362.50	1	356.00	354.00	1	4,166	0.02%
2020/09/14	4	346.00	4	347.25	352.00	0	4,083	0.00%
2020/09/10	2	332.00	2	315.00	315.00	0	3,934	0.00%
2020/09/09	1	310.00	6	311.00	325.00	-5	3,892	-0.13%
2020/09/08	7	327.36	2	319.50	317.00	5	3,867	0.13%
2020/09/07	17	312.00	17	317.85	312.00	0	3,822	0.00%
2020/09/04	1	324.50	0	0.00	323.50	1	3,791	0.03%
2020/08/31	3	316.00	17	320.79	316.00	-14	3,770	-0.37%
2020/08/28	16	320.03	2	320.00	324.50	14	3,975	0.35%
2020/08/27	26	308.88	24	316.94	308.00	2	4,101	0.05%
2020/08/26	23	321.63	23	321.67	321.50	0	4,095	0.00%
2020/08/25	31	329.50	32	325.23	329.50	-1	4,121	-0.02%
2020/08/24	3	344.67	16	341.38	336.00	-13	4,121	-0.32%
2020/08/21	13	320.31	1	308.50	326.00	12	4,064	0.30%
2020/08/20	0	0.00	5	299.90	296.50	-5	4,046	-0.12%
2020/08/19	4	326.63	2	323.75	327.50	2	3,998	0.05%
2020/08/18	1	342.00	0	0.00	332.00	1	3,930	0.03%
2020/08/17	6	368.50	6	380.50	368.50	0	3,923	0.00%
2020/08/12	1	390.00	2	390.25	385.50	-1	3,925	-0.03%
2020/08/11	3	396.33	1	418.50	392.00	2	3,918	0.05%
2020/08/07	5	467.70	4	463.75	442.50	1	3,908	0.03%
2020/08/06	5	464.80	4	468.75	452.50	1	3,889	0.03%
2020/08/05	0	0.00	1	447.50	451.00	-1	3,848	-0.03%
2020/08/04	3	444.33	2	445.50	436.50	1	3,860	0.03%
2020/08/03	2	433.75	2	436.00	434.00	0	3,870	0.00%
2020/07/31	12	447.50	19	442.34	444.50	-7	3,846	-0.18%
2020/07/30	22	439.93	22	432.18	436.50	0	3,767	0.00%
2020/07/29	9	407.39	1	392.00	410.50	8	3,650	0.22%
2020/07/28	1	374.00	1	400.00	373.50	0	3,960	0.00%
2020/07/27	5	410.60	5	408.60	409.00	0	4,160	0.00%
2020/07/24	2	412.00	3.1	410.48	405.00	-1.1	4,314	-0.03%
2020/07/23	0	0.00	1	434.00	421.50	-1	4,535	-0.02%
2020/07/22	5	421.50	4	425.38	426.50	1	4,728	0.02%
2020/07/21	6	404.92	6	407.75	409.00	0	4,850	0.00%
2020/07/20	5	370.70	4	350.88	383.00	1	4,981	0.02%
2020/07/17	8	386.00	7	393.14	372.50	1	5,000	0.02%
2020/07/16	9	401.94	9	401.17	413.50	0	4,993	0.00%
2020/07/15	7.1	437.48	6	425.00	394.50	1.1	4,923	0.02%
2020/07/14	13	496.73	13	491.81	436.50	0	4,931	0.00%
2020/07/13	3	429.50	4	427.25	485.00	-1	4,890	-0.02%
2020/07/10	1	441.00	0	0.00	441.00	1	4,899	0.02%
2020/07/03	6	497.67	0	0.00	507.00	6	5,240	0.11%
2020/07/01	1	431.50	3	408.67	420.00	-2	5,353	-0.04%
2020/06/30	0	0.00	10	404.50	404.50	-10	5,367	-0.19%
2020/06/23	35	441.13	35	444.93	453.50	0	5,529	0.00%
2020/06/22	5	386.80	5	388.50	412.50	0	5,502	0.00%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/11	0	0.00	1	280.00	280.00	-1	5,791	-0.02%
2020/06/10	4	288.00	0	0.00	291.00	4	5,875	0.07%
2020/06/05	8	276.00	5	273.30	271.50	3	6,129	0.05%
2020/06/04	48	287.14	45	287.88	286.50	3	6,105	0.05%
2020/06/03	43	261.37	42	263.38	273.50	1	5,949	0.02%
2020/06/02	2	247.50	1	249.00	249.00	1	5,800	0.02%
2020/06/01	3	220.67	6	225.33	226.50	-3	5,834	-0.05%
2020/05/29	1	207.00	0	0.00	206.00	1	5,830	0.02%
2020/05/27	3	207.00	0	0.00	205.50	3	5,907	0.05%
2020/05/21	1	207.50	0	0.00	215.00	1	6,264	0.02%
2020/05/20	0	0.00	1	220.00	216.50	-1	6,313	-0.02%
2020/05/18	1	223.00	1	242.00	223.00	0	6,386	0.00%
2020/05/15	0	0.00	2	226.00	238.00	-2	6,413	-0.03%
2020/05/13	1	215.00	0	0.00	219.50	1	6,444	0.02%
2020/05/11	1	204.00	0	0.00	207.50	1	6,477	0.02%
2020/05/07	0	0.00	1	218.50	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	1	204.00	199.00	-1	6,513	-0.02%
2020/05/04	5	200.10	4	201.88	195.00	1	6,577	0.02%
2020/04/30	5	187.20	6	188.67	195.00	-1	6,222	-0.02%
2020/04/29	5	171.60	5	170.70	177.50	0	6,001	0.00%
2020/04/28	10	166.60	10	167.15	167.50	0	5,858	0.00%
2020/04/27	6	150.50	64	151.18	159.50	-58	5,622	-1.03%
2020/04/24	3	135.33	3	136.33	145.00	0	5,461	0.00%
2020/04/23	3	131.83	18	130.58	134.00	-15	5,351	-0.28%
2020/04/22	16	129.13	2	121.00	129.50	14	5,160	0.27%
2020/04/21	1	117.50	0	0.00	118.00	1	5,121	0.02%
2020/04/20	1	123.50	0	0.00	124.00	1	5,082	0.02%
2020/04/17	0	0.00	1	124.00	126.00	-1	5,033	-0.02%
2020/04/16	1	122.00	1	120.50	121.50	0	4,954	0.00%
2020/04/15	1	117.50	0	0.00	116.00	1	4,911	0.02%
2020/04/14	0	0.00	2	114.00	114.00	-2	4,824	-0.04%
2020/04/13	0	0.00	2	106.00	104.00	-2	4,782	-0.04%
2020/04/08	3	94.53	4	98.13	101.50	-1	4,632	-0.02%
2020/04/07	2	93.70	0	0.00	92.60	2	4,535	0.04%
2020/04/06	1	90.90	3	91.53	93.00	-2	4,479	-0.04%
2020/03/27	10	95.80	10	96.91	87.50	0	4,383	0.00%
2020/03/25	2	89.80	0	0.00	87.00	2	4,228	0.05%
2020/03/23	1	73.60	0	0.00	78.00	1	4,131	0.02%
2020/03/18	22	79.86	22	80.00	82.40	0	4,028	0.00%
2020/03/16	3	99.40	1	100.00	90.10	2	3,909	0.05%
2020/03/13	2	96.30	0	0.00	98.20	2	3,824	0.05%
2020/03/11	50	119.00	65	127.93	118.00	-15	3,677	-0.41%
2020/03/10	15	129.73	1	127.00	131.00	14	3,706	0.38%
2020/03/06	2	136.00	2	136.50	136.00	0	3,655	0.00%
2020/03/02	2	129.50	2	127.50	128.00	0	3,423	0.00%
2020/02/27	60	134.33	0	0.00	126.50	60	3,322	1.81%
2020/02/26	6	137.92	68	142.35	137.50	-62	3,207	-1.93%
2020/02/25	5	128.00	4	131.63	138.00	1	2,929	0.03%
2020/02/24	0	0.00	4.3	122.77	125.50	-4.3	2,808	-0.15%
2020/02/21	5	126.60	6	126.67	126.50	-1	2,754	-0.04%
2020/02/20	0	0.00	3	124.17	123.00	-3	2,624	-0.11%
2020/02/18	7	116.43	8	115.69	115.00	-1	2,434	-0.04%
2020/02/17	2	116.00	1	113.00	115.50	1	2,364	0.04%
2020/02/14	0	0.00	11	114.50	115.50	-11	2,307	-0.48%
2020/02/13	2	107.75	1	108.50	105.50	1	2,239	0.04%
2020/02/12	5	104.50	12	103.50	104.00	-7	2,185	-0.32%
2020/02/11	22	104.14	5	102.00	103.00	17	2,146	0.79%
2020/02/10	30	100.50	30	102.00	100.50	0	2,069	0.00%
2020/02/07	3	116.33	2	112.00	111.50	1	1,983	0.05%
2020/02/06	2	119.00	0	0.00	123.50	2	1,907	0.10%
2020/02/05	7	115.43	9	118.50	118.50	-2	1,842	-0.11%
2020/02/03	4	106.50	1	108.00	111.50	3	1,721	0.17%
2020/01/31	1	99.90	7	104.36	109.00	-6	1,672	-0.36%
2020/01/30	51	110.02	0	0.00	110.00	51	1,596	3.19%
2020/01/20	0	0.00	144	120.26	122.00	-144	1,545	-9.31%	大賣/鉅額交易
2020/01/17	92	118.26	0	0.00	118.50	92	1,446	6.36%
2020/01/16	0	0.00	0.1	108.00	108.00	-0.1	1,328	-0.01%
2020/01/15	0	0.00	17	100.94	98.50	-17	1,270	-1.34%
2020/01/14	24	96.51	7	89.81	98.70	17	1,158	1.47%
2020/01/10	1	88.70	1	89.00	89.00	0	1,090	0.00%
2020/01/09	1	86.80	1	88.80	92.00	0	1,044	0.00%
2020/01/08	1	86.00	1	88.30	87.00	0	1,002	0.00%
2020/01/07	2	88.25	2	86.55	89.00	0	981	0.00%
2020/01/03	23	85.77	23	86.85	85.80	0	942	0.00%
2019/12/31	9	87.09	9	87.02	87.10	0	865	0.00%
2019/12/30	18	87.66	17	85.36	87.90	1	853	0.12%
2019/12/26	7	87.00	7	86.01	87.00	0	807	0.00%
2019/12/23	1	82.70	1	82.00	82.00	0	747	0.00%
2019/12/20	1	79.90	1	80.30	83.70	0	729	0.00%
2019/12/19	1	91.50	1	89.90	88.70	0	686	0.00%
2019/12/18	0	0.00	2	91.45	89.90	-2	684	-0.29%
2019/12/17	2	91.15	0	0.00	91.50	2	665	0.30%
2019/12/16	2	85.00	2	84.90	84.80	0	633	0.00%
2019/12/12	1	85.00	1	82.60	85.40	0	602	0.00%
2019/12/11	0	0.00	1	83.90	84.40	-1	577	-0.18%
2019/12/09	4	80.45	4	80.65	80.20	0	527	0.00%
2019/12/05	8	72.01	4	71.68	75.10	4	469	0.85%
2019/12/04	0	0.00	45	69.50	68.30	-45	351	-12.79%
2019/12/03	45	64.20	23	61.40	64.20	22	263	8.34%
2019/12/02	23	58.40	0	0.00	58.40	23	206	11.16%
2019/10/31	1	45.60	0	0.00	46.00	1	158	0.63%
2019/10/18	1	48.05	0	0.00	48.40	1	151	0.66%
2019/10/14	2	46.15	0	0.00	46.10	2	140	1.42%
2019/10/03	1	47.60	0	0.00	47.65	1	136	0.73%
2019/09/26	0	0.00	1	46.00	46.50	-1	131	-0.76%
2019/09/24	0	0.00	5	47.00	47.00	-5	125	-3.97%
2019/09/23	5	46.40	0	0.00	46.40	5	98	5.10%
2019/08/28	2	40.58	0	0.00	40.55	2	91	2.18%
2019/05/17	0	0.00	3	36.40	37.15	-3	187	-1.60%
2019/05/16	4	35.74	0	0.00	36.40	4	185	2.15%
2019/02/15	5	47.50	5	47.84	47.50	0	282	0.00%
2019/01/22	0	0.00	4	52.20	50.60	-4	257	-1.55%
2019/01/21	4	51.15	1	51.30	52.20	3	247	1.21%
2019/01/18	2	50.28	2	50.08	49.50	0	229	0.00%
2019/01/04	1	42.20	0	0.00	42.40	1	202	0.49%
2018/12/27	0	0.00	1	43.10	43.10	-1	226	-0.44%
2018/12/06	0	0.00	1	48.15	48.00	-1	265	-0.38%
2018/12/04	1	51.30	0	0.00	51.70	1	273	0.37%
2018/11/23	0	0.00	1	44.90	44.90	-1	270	-0.37%
2018/10/31	0	0.00	0.1	44.80	44.80	-0.1	296	-0.03%
2018/10/04	0	0.00	3	51.50	51.10	-3	214	-1.40%
2018/10/03	1	54.00	0	0.00	52.80	1	208	0.48%
2018/09/27	1	58.00	0	0.00	56.40	1	201	0.50%
2018/08/16	1	68.90	0	0.00	68.90	1	208	0.48%
2018/08/13	1	79.20	1	80.60	80.60	0	224	0.00%
2018/07/06	1	82.60	0	0.00	86.00	1	467	0.21%
2018/07/04	0	0.00	1	84.40	85.00	-1	501	-0.20%
2018/06/27	1	85.60	0	0.00	85.50	1	553	0.18%
2018/06/21	0	0.00	28	87.66	88.00	-28	662	-4.23%
2018/06/20	1	88.30	13	86.58	88.20	-12	721	-1.66%
2018/06/14	0	0.00	1	89.90	89.90	-1	894	-0.11%
2018/06/08	2	88.80	0	0.00	88.00	2	1,147	0.17%
2018/06/07	0	0.00	3	88.70	89.10	-3	1,190	-0.25%
2018/06/01	1	89.50	1	90.30	90.30	0	1,401	0.00%
2018/05/14	1	87.70	0	0.00	86.00	1	1,530	0.07%
2018/05/11	18	83.91	9	84.50	83.00	9	1,528	0.59%
2018/05/10	33	85.00	30	82.50	84.90	3	1,534	0.20%
2018/05/09	0	0.00	1	77.60	77.30	-1	1,576	-0.06%
2018/05/04	0	0.00	8	79.64	80.30	-8	1,563	-0.51%
2018/05/03	1	79.60	1	80.50	79.60	0	1,563	0.00%
2018/05/02	1	81.30	0	0.00	80.50	1	1,563	0.06%
2018/04/30	0	0.00	16	80.68	80.50	-16	1,564	-1.02%
2018/04/27	2	78.30	20	79.15	81.10	-18	1,564	-1.15%
2018/04/26	0	0.00	28	80.87	79.00	-28	1,562	-1.79%
2018/04/19	1	88.80	1	88.00	87.80	0	1,531	0.00%
2018/04/18	5	87.50	17	88.97	87.70	-12	1,528	-0.78%
2018/04/16	1	88.50	33	88.52	88.00	-32	1,494	-2.14%
2018/04/13	3	90.90	3	90.90	90.90	0	1,485	0.00%
2018/04/12	1	93.70	0	0.00	90.90	1	1,512	0.07%
2018/04/11	6	96.63	6	91.43	93.10	0	1,512	0.00%
2018/04/10	10	99.48	10	98.08	97.20	0	1,507	0.00%
2018/03/29	7	103.00	7	104.50	106.00	0	1,547	0.00%
2018/03/27	2	103.00	2	100.00	102.00	0	1,577	0.00%
2018/03/26	1	98.00	2	99.60	102.50	-1	1,626	-0.06%
2018/03/23	9	98.84	8	96.55	97.80	1	1,592	0.06%
2018/03/22	20	107.75	1	114.00	105.00	19	1,547	1.23%
2018/03/21	1	118.50	0	0.00	116.50	1	1,499	0.07%
2018/03/20	7	118.50	6	117.50	117.00	1	1,455	0.07%
2018/03/19	12	121.58	12	118.17	118.00	0	1,420	0.00%
2018/03/16	3	113.67	1	116.50	117.50	2	1,322	0.15%
2018/03/15	5	110.50	8	104.75	107.00	-3	1,255	-0.24%
2018/03/14	1	104.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	4	106.00	4	103.00	103.00	0	1,229	0.00%
2018/03/12	8	104.38	8	101.63	101.50	0	1,192	0.00%
2018/03/09	1	100.50	0	0.00	101.50	1	1,174	0.09%
2018/03/08	0	0.00	1	108.50	108.50	-1	1,083	-0.09%
2018/03/07	10	99.45	24	99.28	99.00	-14	1,046	-1.34%
2018/03/06	15	101.50	2	101.50	101.50	13	995	1.31%
2018/03/05	2	93.00	0	0.00	92.50	2	923	0.22%
2018/02/27	8	94.55	8	96.50	94.40	0	913	0.00%
2018/02/26	1	93.00	0	0.00	96.00	1	903	0.11%
2018/02/23	0	0.00	2	88.80	88.80	-2	878	-0.23%
2018/02/22	2	85.20	0	0.00	85.70	2	872	0.23%
2018/02/21	0	0.00	3	86.20	84.20	-3	874	-0.34%
2018/02/09	1	79.20	0	0.00	80.00	1	859	0.12%
2018/02/08	0	0.00	11	83.51	82.50	-11	851	-1.29%
2018/02/07	1	87.00	20	85.50	85.20	-19	842	-2.25%
2018/02/06	0	0.00	16	85.14	84.50	-16	838	-1.91%
2018/02/05	2	89.60	0	0.00	90.40	2	825	0.24%
2018/02/02	6	94.00	34	95.98	93.40	-28	815	-3.43%
2018/02/01	27	96.75	1	97.00	97.00	26	796	3.26%
2018/01/29	2	90.50	0	0.00	89.60	2	735	0.27%
2018/01/23	2	90.00	0	0.00	90.00	2	734	0.27%
2018/01/18	0	0.00	1	89.10	88.80	-1	730	-0.14%
2018/01/15	1	90.50	0	0.00	90.90	1	743	0.13%
2018/01/08	21	89.58	21	91.00	91.50	0	754	0.00%