森崴能源 (6806)-玉山券商分點個股進出

台股 » 個股 » 森崴能源 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

森崴能源

(6806)

可現股當沖

股價
126.5
漲跌
▼4.0
漲幅
-3.07%
成交量
2,111張
產業
上市綠能環保▼1.47%
201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

森崴能源 (6806)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5.3	129.08	8.8	128.67	126.50	-3.5	8,981	-0.04%
2024/05/08	7.6	130.75	3.6	130.84	130.50	4	8,971	0.05%
2024/05/07	2	130.05	6.7	129.10	129.50	-4.7	8,960	-0.05%
2024/05/06	9.9	132.08	5.1	131.60	131.00	4.9	8,936	0.05%
2024/05/03	8.4	134.70	13.9	132.58	131.50	-5.4	8,934	-0.06%
2024/05/02	3.3	134.41	3.2	135.03	133.50	0.1	8,944	0.00%
2024/04/30	2.1	134.28	2.3	134.07	134.50	-0.2	8,979	0.00%
2024/04/29	16.4	134.52	4.5	133.04	133.00	11.9	9,082	0.13%
2024/04/26	2.4	138.82	14.4	140.74	138.00	-12	9,033	-0.13%
2024/04/25	8.6	139.33	0	0.00	138.00	8.6	9,010	0.09%
2024/04/24	1.6	139.50	3	139.50	139.00	-1.4	9,015	-0.02%
2024/04/23	19	139.76	20.8	138.83	138.00	-1.8	9,025	-0.02%
2024/04/22	14.7	144.37	14	145.18	141.00	0.7	9,027	0.01%
2024/04/19	22.7	147.81	12.3	145.79	146.50	10.4	9,071	0.11%
2024/04/18	19.3	153.99	23.6	154.12	155.00	-4.3	8,940	-0.05%
2024/04/17	18	150.94	20.1	151.45	150.00	-2.1	8,826	-0.02%
2024/04/16	9.7	146.05	37.2	143.69	145.00	-27.5	8,690	-0.32%
2024/04/15	7.2	148.19	15.2	149.54	148.00	-8	8,558	-0.09%
2024/04/12	12.1	147.64	11.1	148.18	150.00	1.1	8,486	0.01%
2024/04/11	80.1	154.90	62.5	154.33	149.00	17.6	8,392	0.21%
2024/04/10	40.2	152.98	34.3	154.64	157.00	6	8,068	0.07%
2024/04/09	28.6	152.37	30	152.74	151.50	-1.5	7,908	-0.02%
2024/04/08	24.9	151.49	26.2	151.42	151.00	-1.3	7,829	-0.02%
2024/04/03	26.1	150.19	17.6	150.52	151.00	8.5	7,773	0.11%
2024/04/02	7.3	147.39	10.3	147.03	148.00	-3	7,716	-0.04%
2024/04/01	22.5	148.91	27.6	148.48	147.50	-5.2	7,683	-0.07%
2024/03/29	6.3	144.03	2	143.75	144.00	4.3	7,584	0.06%
2024/03/28	8.2	144.88	17	146.47	144.00	-8.8	7,547	-0.12%
2024/03/27	14.1	145.87	10.2	145.76	144.50	3.9	7,500	0.05%
2024/03/26	44.2	151.11	27.4	148.62	149.50	16.8	7,402	0.23%
2024/03/25	35.7	151.76	34.8	152.48	151.00	0.9	7,180	0.01%
2024/03/22	21.3	146.22	112	145.08	147.00	-90.7	6,905	-1.31%	大賣/
2024/03/21	14.7	141.78	10.8	141.95	139.50	3.9	6,732	0.06%
2024/03/20	10.7	138.66	32.4	140.08	137.50	-21.6	6,634	-0.33%
2024/03/19	11.1	141.32	8	142.50	140.50	3.1	6,616	0.05%
2024/03/18	25.1	141.50	19.1	142.55	141.00	6	6,604	0.09%
2024/03/15	17.2	138.93	6	139.17	138.00	11.2	6,607	0.17%
2024/03/14	7.4	138.38	12.2	140.05	140.50	-4.7	6,607	-0.07%
2024/03/13	50.8	141.74	33.1	141.74	140.00	17.8	6,533	0.27%
2024/03/12	35.5	139.69	19.2	139.90	141.00	16.3	6,441	0.25%
2024/03/11	45.2	141.25	7.5	141.19	138.50	37.7	6,324	0.60%
2024/03/08	30.8	149.73	34.6	148.81	146.50	-3.8	6,312	-0.06%
2024/03/07	20.3	155.44	91.2	154.50	158.00	-70.9	6,070	-1.17%
2024/03/06	21.2	157.86	19	158.34	156.50	2.2	5,886	0.04%
2024/03/05	77.6	159.86	68.3	158.84	158.50	9.3	5,803	0.16%
2024/03/04	24.5	152.35	37.6	153.72	156.00	-13.1	5,500	-0.24%
2024/03/01	195	151.59	164.7	151.46	151.00	30.3	5,234	0.58%	大買/大賣/
2024/02/29	44.3	146.51	124.5	147.36	152.50	-80.3	4,839	-1.66%	大賣/
2024/02/27	76.5	139.54	53.3	140.03	139.00	23.2	4,511	0.52%
2024/02/26	68.7	132.57	102.6	134.19	133.50	-33.8	4,068	-0.83%	大賣/
2024/02/23	49.7	126.66	37.1	124.71	124.00	12.6	3,535	0.36%
2024/02/22	81.2	124.35	11	125.32	123.50	70.2	3,447	2.04%
2024/02/21	28.6	125.52	69	125.53	126.00	-40.5	3,412	-1.19%
2024/02/20	20.5	123.22	10	123.20	124.00	10.5	3,230	0.32%
2024/02/19	63.3	123.41	66.1	123.78	123.50	-2.9	3,143	-0.09%
2024/02/16	23.3	116.18	157.7	114.97	116.50	-134.4	2,869	-4.68%	大賣/鉅額交易
2024/02/15	19.1	108.06	4	109.38	108.00	15.1	2,705	0.56%
2024/02/05	6	110.17	0.1	111.00	109.50	5.9	2,730	0.22%
2024/02/02	59	111.38	51	111.89	110.50	8	2,809	0.29%
2024/02/01	0.1	110.95	3	111.83	111.50	-2.9	2,806	-0.10%
2024/01/31	2	110.50	12.3	111.96	110.00	-10.3	2,886	-0.36%
2024/01/30	4.5	110.07	0	0.00	110.50	4.5	2,953	0.15%
2024/01/29	1	110.50	0	0.00	111.00	1	3,007	0.03%
2024/01/26	3	111.17	21	111.93	110.00	-18	3,073	-0.59%
2024/01/25	3	111.67	135	112.04	111.50	-132	3,121	-4.23%	大賣/鉅額交易
2024/01/24	14.2	112.75	20.3	112.50	111.50	-6.1	3,127	-0.20%
2024/01/23	6.3	112.36	164.4	112.26	114.00	-158.1	3,132	-5.05%	大賣/鉅額交易
2024/01/22	3.2	106.75	2	108.50	108.50	1.2	3,011	0.04%
2024/01/19	1.1	104.53	2.1	104.79	104.50	-1	2,979	-0.03%
2024/01/18	0.1	108.00	0.4	107.09	105.00	-0.3	2,973	-0.01%
2024/01/17	2	108.50	0.1	108.50	107.00	1.9	2,957	0.06%
2024/01/16	21.1	110.54	76.6	111.69	110.50	-55.4	2,917	-1.90%
2024/01/15	44.1	108.87	34.1	109.52	109.50	10	2,855	0.35%
2024/01/12	2.3	104.08	2	103.75	103.50	0.3	2,760	0.01%
2024/01/11	22.3	104.93	54	103.00	103.50	-31.7	2,768	-1.14%
2024/01/10	0	104.00	0.2	103.50	103.00	-0.2	2,733	-0.01%
2024/01/09	1.8	102.32	2.2	102.88	102.00	-0.4	2,767	-0.02%
2024/01/08	2	104.00	0	104.50	104.00	2	2,772	0.07%
2024/01/05	1.1	103.53	0	0.00	103.50	1.1	2,785	0.04%
2024/01/04	12.5	104.58	12	106.38	103.00	0.5	2,789	0.02%
2024/01/03	4.1	107.14	1	108.50	107.00	3.1	2,799	0.11%
2024/01/02	0	108.00	0	0.00	107.00	0	2,800	0.00%
2023/12/29	2.1	107.01	0	0.00	106.50	2.1	2,816	0.07%
2023/12/28	9	108.11	9	108.44	108.00	0	2,825	0.00%
2023/12/27	0.1	108.00	0	0.00	107.00	0.1	2,868	0.00%
2023/12/26	0	108.00	0.1	108.00	109.00	-0.1	2,947	0.00%
2023/12/25	6.1	108.81	6	107.08	107.00	0.1	3,122	0.00%
2023/12/22	3	108.50	1.1	108.50	109.00	1.9	3,287	0.06%
2023/12/21	0.1	107.50	0.1	108.50	107.00	0	3,458	0.00%
2023/12/20	0	0.00	4	108.13	107.50	-4	3,479	-0.11%
2023/12/19	7.1	107.01	5	107.10	107.00	2.1	3,478	0.06%
2023/12/18	48.1	111.37	12	110.71	109.50	36.1	3,460	1.04%
2023/12/15	0.1	109.65	0	0.00	109.00	0.1	3,407	0.00%
2023/12/14	0.2	109.38	1	109.00	109.00	-0.8	3,411	-0.02%
2023/12/13	2.1	111.25	37.1	110.57	110.00	-35	3,433	-1.02%
2023/12/12	4	112.50	7.6	113.11	112.50	-3.6	3,422	-0.10%
2023/12/11	3.4	112.34	41.4	111.70	111.50	-37.9	3,355	-1.13%
2023/12/08	2.1	112.24	42.2	111.99	111.50	-40.1	3,283	-1.22%
2023/12/07	39.4	113.54	8.2	114.54	112.00	31.2	3,275	0.95%
2023/12/06	55.2	111.77	9	113.39	112.00	46.2	3,155	1.46%
2023/12/05	95.4	110.53	16.1	111.78	113.00	79.3	3,085	2.57%
2023/12/04	0	107.00	0.1	107.50	107.00	-0.1	2,962	0.00%
2023/12/01	4	107.25	2.2	106.84	106.50	1.9	2,955	0.06%
2023/11/30	4	107.50	1	107.50	109.00	3	2,950	0.10%
2023/11/29	3.2	105.53	1.1	105.60	106.00	2.1	2,925	0.07%
2023/11/28	3	106.83	0.2	107.00	106.50	2.8	2,918	0.10%
2023/11/27	5.1	109.10	5.5	107.67	106.50	-0.4	2,943	-0.01%
2023/11/24	1	112.50	32	112.83	111.00	-31	2,952	-1.05%
2023/11/23	4	109.50	3.1	109.68	108.50	0.9	2,849	0.03%
2023/11/22	7.1	111.14	4	111.25	110.50	3.1	2,828	0.11%
2023/11/21	6.1	112.66	3	112.17	111.50	3.1	2,802	0.11%
2023/11/20	6	112.08	2.2	110.25	113.50	3.8	2,754	0.14%
2023/11/17	17.5	112.19	9.2	111.57	111.50	8.3	2,700	0.31%
2023/11/16	19	111.26	19	111.21	112.00	0	2,674	0.00%
2023/11/15	10	111.40	7	112.00	111.00	3	2,630	0.11%
2023/11/14	5	110.60	0	0.00	110.50	5	2,580	0.19%
2023/11/13	15	110.77	15	110.60	110.50	0	2,566	0.00%
2023/11/10	12	108.08	14	108.21	109.50	-2	2,500	-0.08%
2023/11/09	2	107.74	2	107.75	108.50	0	2,421	0.00%
2023/11/08	9.4	112.24	54.9	110.94	110.50	-45.5	2,407	-1.89%
2023/11/07	8.1	110.12	8	111.19	111.50	0.1	2,359	0.00%
2023/11/06	6	109.25	69	109.03	109.00	-63	2,298	-2.74%
2023/11/03	23	107.98	15.1	107.73	108.00	7.9	2,251	0.35%
2023/11/02	9	104.50	35.1	105.75	107.00	-26.1	2,249	-1.16%
2023/11/01	1.1	102.07	4.1	103.00	104.00	-3.1	2,180	-0.14%
2023/10/31	14	101.79	12.8	103.77	99.10	1.2	2,149	0.06%
2023/10/27	0	0.00	1	100.00	98.00	-1	2,134	-0.05%
2023/10/26	0.1	99.79	4	99.40	99.40	-3.9	2,152	-0.18%
2023/10/25	8	99.76	0	0.00	100.00	8	2,161	0.37%
2023/10/24	2.6	98.51	1	98.20	98.50	1.6	2,164	0.07%
2023/10/23	2.1	96.09	6	97.17	98.60	-3.9	2,192	-0.18%
2023/10/20	7.1	95.26	0	0.00	95.10	7.1	2,207	0.32%
2023/10/19	2.2	96.58	2	96.10	96.20	0.2	2,237	0.01%
2023/10/18	2.2	98.27	1	98.50	98.20	1.2	2,303	0.05%
2023/10/17	14.6	99.17	15	100.67	98.20	-0.5	2,314	-0.02%
2023/10/16	3.3	102.84	3	102.33	102.00	0.3	2,351	0.01%
2023/10/13	0	0.00	3	102.50	103.00	-3	2,405	-0.12%
2023/10/12	2	104.00	1	104.00	104.00	1	2,469	0.04%
2023/10/11	6.1	104.18	43	105.65	103.00	-36.9	2,552	-1.45%
2023/10/06	25	106.70	23	104.76	107.00	2	2,572	0.08%
2023/10/05	42	106.40	3	106.83	106.00	39	2,599	1.50%
2023/10/04	4	104.25	5	104.20	105.00	-1	2,620	-0.04%
2023/10/03	17	107.85	23	106.59	106.00	-6	2,645	-0.23%
2023/10/02	28.2	109.14	15.1	108.57	108.00	13.1	2,644	0.50%
2023/09/28	7.2	109.42	9.6	109.52	110.50	-2.4	2,629	-0.09%
2023/09/27	22.1	107.86	21.1	106.45	105.50	1	2,588	0.04%
2023/09/26	134	105.56	39.3	105.19	106.00	94.7	2,837	3.34%	大買/
2023/09/25	3	99.20	3.2	98.23	99.50	-0.2	2,743	-0.01%
2023/09/22	1.1	94.44	1	94.60	95.30	0.1	2,864	0.00%
2023/09/21	4.3	95.11	1.8	95.85	94.20	2.6	2,926	0.09%
2023/09/20	3	96.70	1	96.50	96.20	2	2,925	0.07%
2023/09/19	1.7	97.96	0.1	101.00	97.30	1.7	2,947	0.06%
2023/09/18	8.3	100.47	14.1	102.17	100.00	-5.9	2,949	-0.20%
2023/09/15	2	98.05	6.2	98.70	99.40	-4.2	2,918	-0.14%
2023/09/14	2	94.40	1	95.00	95.30	1	2,939	0.03%
2023/09/13	7	94.20	0	0.00	94.00	7	2,987	0.23%
2023/09/12	2.2	95.70	44	96.00	94.00	-41.8	3,103	-1.35%
2023/09/11	1.1	99.08	0	99.50	97.40	1.1	3,112	0.03%
2023/09/08	0	0.00	6.1	97.36	98.30	-6.1	3,132	-0.19%
2023/09/07	20	99.05	3	99.00	99.00	17	3,147	0.54%
2023/09/06	2	100.50	0	0.00	99.70	2	3,188	0.06%
2023/09/05	26	101.06	2	101.00	100.50	24	3,224	0.74%
2023/09/04	1	98.50	42	98.54	98.50	-41	3,284	-1.25%
2023/09/01	4	99.30	2	101.25	98.60	2	3,354	0.06%
2023/08/31	46.3	101.48	6.2	102.51	102.00	40.2	3,403	1.18%
2023/08/30	27	99.24	27.8	100.04	100.00	-0.8	3,522	-0.02%
2023/08/29	7	94.54	10.3	95.06	95.20	-3.3	3,669	-0.09%
2023/08/28	0	0.00	1	92.70	92.20	-1	3,705	-0.03%
2023/08/25	0	0.00	1	92.80	93.80	-1	3,738	-0.03%
2023/08/24	3	94.83	7.1	93.07	93.00	-4.1	3,780	-0.11%
2023/08/23	0.5	93.03	3	93.00	92.90	-2.6	3,801	-0.07%
2023/08/22	1.7	94.19	0	0.00	93.40	1.7	3,841	0.05%
2023/08/21	1	95.00	0	0.00	94.90	1	3,894	0.03%
2023/08/18	0	98.10	12.1	96.71	95.80	-12.1	3,926	-0.31%
2023/08/17	10	96.16	4.1	96.94	97.50	5.9	4,039	0.15%
2023/08/16	2.6	91.97	2	91.70	92.70	0.6	4,105	0.02%
2023/08/15	0.1	94.40	2	94.90	94.10	-2	4,160	-0.05%
2023/08/14	3.1	92.75	8.1	93.10	92.20	-5	4,222	-0.12%
2023/08/11	5.3	96.58	15.5	96.74	95.70	-10.3	4,232	-0.24%
2023/08/10	7.1	100.71	10	101.10	100.00	-2.9	4,260	-0.07%
2023/08/09	2	103.75	8	104.31	103.00	-6	4,375	-0.14%
2023/08/08	35.1	107.73	42.6	105.95	105.50	-7.5	4,444	-0.17%
2023/08/07	1.2	103.30	0	0.00	104.00	1.2	4,557	0.03%
2023/08/04	3.1	102.00	7	101.00	103.00	-3.9	4,842	-0.08%
2023/08/02	9.1	102.38	11.5	100.83	100.50	-2.5	4,968	-0.05%
2023/08/01	14.2	102.67	11	102.00	102.50	3.2	5,144	0.06%
2023/07/31	14.5	104.97	10	105.15	104.50	4.5	5,217	0.09%
2023/07/28	12.2	104.07	1.2	104.46	103.00	11	5,426	0.20%
2023/07/26	6.6	103.14	5	102.40	101.00	1.6	5,829	0.03%
2023/07/25	6	105.67	4	105.50	105.50	2	6,000	0.03%
2023/07/24	6.6	102.04	10.9	102.55	103.00	-4.4	6,090	-0.07%
2023/07/21	9.4	105.04	22.4	104.20	103.50	-13	6,216	-0.21%
2023/07/20	4.1	108.64	5.1	109.12	109.00	-1	6,434	-0.02%
2023/07/19	30.1	107.50	30.2	106.63	107.00	-0.1	6,610	0.00%
2023/07/18	16.2	110.94	21	111.07	110.00	-4.8	6,777	-0.07%
2023/07/17	20	113.25	24.2	113.00	115.00	-4.2	6,991	-0.06%
2023/07/14	36.4	111.84	20	112.95	110.50	16.4	7,564	0.22%
2023/07/13	25.9	112.71	67.1	113.15	111.50	-41.3	7,951	-0.52%
2023/07/12	7.2	116.36	4	117.25	115.50	3.2	8,180	0.04%
2023/07/11	19.2	117.50	9	117.56	116.00	10.2	8,400	0.12%
2023/07/10	18.3	118.33	12	117.96	118.00	6.3	8,669	0.07%
2023/07/07	18.1	117.75	26	117.56	116.50	-7.9	9,016	-0.09%
2023/07/06	8.2	121.25	14	120.32	119.50	-5.8	9,275	-0.06%
2023/07/05	41.6	125.70	49.2	123.71	122.00	-7.6	9,261	-0.08%
2023/07/04	90.2	128.29	93	127.69	127.50	-2.8	9,148	-0.03%
2023/07/03	38	118.24	14.5	118.75	120.00	23.5	8,746	0.27%
2023/06/30	16	117.72	21.2	118.12	117.50	-5.2	8,684	-0.06%
2023/06/29	60.1	114.43	6.2	113.94	115.50	53.9	8,605	0.63%
2023/06/28	0.2	111.00	1	110.00	110.50	-0.8	8,562	-0.01%
2023/06/27	8.3	110.25	18	109.50	109.00	-9.7	8,591	-0.11%
2023/06/26	4.1	111.76	2.1	112.21	111.00	2	8,728	0.02%
2023/06/21	2	115.25	4	116.13	114.00	-2	8,775	-0.02%
2023/06/20	14.2	114.70	10	114.15	115.00	4.2	8,777	0.05%
2023/06/19	8	114.50	13.1	115.34	114.00	-5.1	8,761	-0.06%
2023/06/16	21.4	114.03	16	114.06	112.50	5.4	8,772	0.06%
2023/06/15	30.1	111.65	6.3	111.66	111.00	23.8	8,673	0.27%
2023/06/14	2	110.00	96.1	110.07	109.50	-94.1	8,652	-1.09%
2023/06/13	4.1	110.28	0	0.00	110.00	4.1	8,637	0.05%
2023/06/12	5	111.00	6.1	112.18	110.50	-1.1	8,625	-0.01%
2023/06/09	6	112.58	2	112.00	112.00	4	8,596	0.05%
2023/06/08	5.1	114.38	9	114.44	112.00	-3.9	8,582	-0.05%
2023/06/07	11	117.82	10.1	118.20	118.00	0.9	8,569	0.01%
2023/06/06	6	116.00	2.1	115.74	117.50	3.9	8,597	0.05%
2023/06/05	27.2	118.85	16.2	118.42	117.50	11	8,620	0.13%
2023/06/02	46.3	115.58	147.4	114.93	115.00	-101.1	8,593	-1.18%	大賣/鉅額交易
2023/06/01	7	109.64	3	108.67	108.50	4	8,395	0.05%
2023/05/31	5.1	107.90	2	108.50	110.00	3.1	8,374	0.04%
2023/05/30	8.3	107.42	20	106.20	107.00	-11.7	8,362	-0.14%
2023/05/29	5.1	108.23	6	109.17	108.50	-0.9	8,339	-0.01%
2023/05/26	23	107.57	0	0.00	107.00	23	8,391	0.27%
2023/05/25	2.3	110.19	6	110.08	109.50	-3.7	8,386	-0.04%
2023/05/24	5	112.70	4	112.38	113.00	1	8,370	0.01%
2023/05/23	7.3	113.36	20.7	113.55	113.50	-13.4	8,407	-0.16%
2023/05/22	20	110.08	17.1	109.98	112.00	2.9	8,357	0.03%
2023/05/19	5.1	107.22	35	107.89	106.50	-29.9	8,335	-0.36%
2023/05/18	16.4	110.78	7.1	110.73	111.00	9.3	8,407	0.11%
2023/05/17	30.1	107.32	3	107.33	109.00	27.1	8,483	0.32%
2023/05/16	5.1	107.29	404.2	107.14	106.00	-399.1	8,513	-4.69%	大賣/鉅額交易
2023/05/15	31	106.24	47.6	106.33	106.50	-16.6	8,690	-0.19%
2023/05/12	15	110.50	13.5	109.53	112.00	1.5	8,774	0.02%
2023/05/11	18.1	115.18	34	114.18	110.50	-15.9	8,722	-0.18%
2023/05/10	36.1	119.64	31.2	118.24	117.50	4.9	8,558	0.06%
2023/05/09	8	116.75	41	116.06	116.00	-33	8,296	-0.40%
2023/05/08	36	121.31	16.5	119.93	119.00	19.5	8,181	0.24%
2023/05/05	17	118.17	2	117.50	117.00	15	8,074	0.19%
2023/05/04	21	119.48	18.2	119.59	119.00	2.8	8,043	0.04%
2023/05/03	21	117.14	12	116.88	117.00	9	7,865	0.11%
2023/05/02	135	118.62	43	117.85	120.00	92	7,825	1.18%	大買/
2023/04/28	28	111.52	11.1	111.62	112.00	16.9	7,595	0.22%
2023/04/27	115	105.98	19.5	106.20	107.00	95.5	7,429	1.29%	大買/
2023/04/26	14	108.64	5	108.30	108.00	9	7,325	0.12%
2023/04/25	35.2	112.15	36.5	110.47	108.50	-1.3	7,193	-0.02%
2023/04/24	38	111.65	16.1	111.83	110.50	21.9	6,926	0.32%
2023/04/21	15.1	111.74	27.5	110.86	109.00	-12.4	6,817	-0.18%
2023/04/20	26	117.87	20.7	117.03	113.50	5.3	6,671	0.08%
2023/04/19	48.2	117.33	75.1	115.05	118.50	-26.9	6,495	-0.41%
2023/04/18	23.2	115.31	82.3	117.58	121.00	-59.2	5,976	-0.99%
2023/04/17	55.2	109.13	22.5	110.11	110.00	32.7	5,638	0.58%
2023/04/14	22	105.39	25.8	107.55	105.00	-3.8	5,814	-0.07%
2023/04/13	23.5	103.61	36.4	104.49	104.50	-12.9	5,720	-0.23%
2023/04/12	26.4	102.45	64.5	103.31	103.00	-38.1	5,526	-0.69%
2023/04/11	57.5	94.39	86	93.28	97.50	-28.5	5,297	-0.54%
2023/04/10	25	90.14	14	90.25	90.50	11	5,192	0.21%
2023/04/07	5	89.20	4	88.85	89.10	1	5,454	0.02%
2023/04/06	10	88.85	0	0.00	89.00	10	5,655	0.18%
2023/03/31	5	89.12	10	88.31	88.20	-5	5,771	-0.09%
2023/03/30	8	89.78	4	89.98	89.00	4	5,965	0.07%
2023/03/29	0	0.00	6	87.27	87.90	-6	6,163	-0.10%
2023/03/28	4.1	87.77	23.4	86.23	87.00	-19.3	6,340	-0.30%
2023/03/27	42	90.29	31.3	89.70	88.40	10.7	6,384	0.17%
2023/03/24	18	89.04	9.1	88.65	88.30	8.9	6,384	0.14%
2023/03/23	5	87.50	3	87.87	88.30	2	6,606	0.03%
2023/03/22	2	87.40	5	87.48	86.80	-3	6,779	-0.04%
2023/03/21	9	87.96	19.3	88.35	88.20	-10.3	6,859	-0.15%
2023/03/20	14	85.76	3	85.10	85.80	11	6,840	0.16%
2023/03/17	1.5	83.83	0	0.00	84.00	1.5	6,860	0.02%
2023/03/16	2	83.55	6	82.67	82.60	-4	6,882	-0.06%
2023/03/15	1	84.80	5	85.20	84.50	-4	6,890	-0.06%
2023/03/14	5	84.92	0	0.00	84.40	5	6,946	0.07%
2023/03/13	7	84.49	1	83.30	85.10	6	6,998	0.09%
2023/03/10	9	84.49	41.1	84.33	84.10	-32.1	7,038	-0.46%
2023/03/09	14	89.49	9.1	89.13	87.30	4.9	6,984	0.07%
2023/03/08	16	89.27	9	89.37	88.60	7	6,896	0.10%
2023/03/07	56.1	89.56	19.1	89.80	89.60	37	6,809	0.54%
2023/03/06	3	86.23	3	86.40	86.70	0	6,674	0.00%
2023/03/03	7	85.56	19	84.77	85.20	-12	6,661	-0.18%
2023/03/02	3.1	84.88	13.2	84.94	84.30	-10.1	6,638	-0.15%
2023/03/01	4.2	86.40	1	86.90	85.90	3.2	6,615	0.05%
2023/02/24	25	88.28	5	87.22	87.00	20	6,593	0.30%
2023/02/23	18	88.02	3	88.00	88.60	15	6,519	0.23%
2023/02/22	5	86.06	5.1	85.83	86.00	-0.1	6,480	0.00%
2023/02/21	4	87.35	20	87.60	87.20	-16	6,431	-0.25%
2023/02/20	12.2	90.38	8.1	90.49	89.20	4.1	6,358	0.06%
2023/02/17	3	89.40	29.8	89.31	89.80	-26.8	6,281	-0.43%
2023/02/16	25	90.06	15	89.61	88.70	10	6,218	0.16%
2023/02/15	31	88.91	39.5	88.88	89.20	-8.5	6,087	-0.14%
2023/02/14	18	87.28	14.1	87.21	86.70	3.9	5,931	0.07%
2023/02/13	64.3	88.63	28.7	88.49	87.50	35.6	5,860	0.61%
2023/02/10	26.2	86.55	22	86.30	86.50	4.2	5,610	0.08%
2023/02/09	1.5	82.74	16	83.28	82.60	-14.5	5,385	-0.27%
2023/02/08	5	82.20	2	82.20	82.30	3	5,346	0.06%
2023/02/07	3	80.83	107.1	80.92	81.20	-104	5,317	-1.96%	大賣/鉅額交易
2023/02/06	3	81.53	1	81.00	82.20	2	5,280	0.04%
2023/02/03	34	82.23	33	82.83	81.10	1	5,254	0.02%
2023/02/02	6.6	87.60	3	87.57	85.50	3.6	5,161	0.07%
2023/02/01	8	87.55	0	0.00	87.10	8	5,090	0.16%
2023/01/31	4	86.30	5	86.82	87.00	-1	5,030	-0.02%
2023/01/30	0.1	83.20	4.2	84.26	84.80	-4.1	4,904	-0.08%
2023/01/17	1.1	82.68	2	82.75	82.90	-0.9	4,882	-0.02%
2023/01/16	0.1	81.20	0	0.00	81.40	0.1	4,844	0.00%
2023/01/13	1.3	81.60	15	81.73	80.40	-13.7	4,825	-0.28%
2023/01/12	4	81.85	2	81.40	81.90	2	4,789	0.04%
2023/01/11	11	82.09	3	82.10	81.70	8	4,760	0.17%
2023/01/10	6	81.53	22	82.20	80.90	-16	4,674	-0.34%
2023/01/09	11.5	84.16	1,019	83.96	84.00	-1,007.6	4,576	-22.02%	大賣/鉅額交易
2023/01/06	7	85.36	9	85.06	84.50	-2	4,466	-0.04%
2023/01/05	15	90.25	7	90.10	88.10	8	4,346	0.18%
2023/01/04	162.3	93.67	48.4	93.71	90.50	113.9	4,210	2.70%	大買/鉅額交易
2023/01/03	13	88.32	11.7	88.63	90.40	1.3	3,741	0.03%
2022/12/30	24	87.60	23	85.76	84.90	1	3,571	0.03%
2022/12/29	10	86.09	3	85.57	85.70	7	3,450	0.20%
2022/12/28	27	89.13	20.6	89.03	88.90	6.5	3,278	0.20%
2022/12/27	572	88.62	74.1	88.35	87.70	498	3,061	16.26%	大買/鉅額交易
2022/12/26	55	84.61	66.2	85.59	85.60	-11.2	2,739	-0.41%
2022/12/23	20	83.26	33.3	83.39	82.90	-13.3	2,509	-0.53%
2022/12/22	40.1	82.45	35	82.47	82.40	5.1	2,370	0.22%
2022/12/21	37	82.44	37.4	82.25	82.30	-0.4	2,151	-0.02%
2022/12/20	27.4	79.90	28.6	79.59	78.00	-1.2	1,885	-0.07%
2022/12/19	15	77.22	11.2	77.44	75.70	3.8	1,684	0.23%
2022/12/16	43	79.93	51.2	78.53	76.70	-8.2	1,606	-0.51%
2022/12/15	30	81.05	14.4	81.59	79.50	15.6	1,442	1.08%
2022/12/14	36	78.80	24.3	80.03	81.40	11.7	1,150	1.02%
2022/12/13	2.2	75.12	23	73.31	74.00	-20.8	944	-2.20%
2022/12/12	5	71.44	0	0.00	70.90	5	839	0.60%
2022/12/09	4.3	71.24	5	70.78	69.20	-0.7	796	-0.09%
2022/12/08	1	70.10	0	0.00	69.90	1	755	0.13%
2022/12/07	1	71.00	0	0.00	68.50	1	722	0.14%
2022/12/06	9	71.04	2.4	71.66	70.80	6.6	691	0.95%
2022/12/05	1.1	71.37	2.1	69.83	69.00	-1	621	-0.15%
2022/12/02	6	68.33	6	66.10	70.20	0	553	0.00%
2022/12/01	2	63.60	1.2	63.45	63.90	0.8	491	0.16%
2022/11/30	2	63.60	1	63.10	63.70	1	486	0.21%
2022/11/29	1	61.40	0	0.00	61.50	1	470	0.21%
2022/11/28	1	62.20	0	0.00	62.70	1	468	0.21%
2022/11/23	0	0.00	0.1	61.30	62.00	-0.1	474	-0.02%
2022/11/17	0.3	61.60	0	0.00	61.50	0.3	516	0.06%
2022/11/16	2.1	61.23	0	0.00	61.10	2.1	523	0.40%
2022/11/11	2.7	61.66	0	0.00	60.90	2.7	527	0.51%
2022/11/08	0.2	62.43	4	61.53	61.60	-3.9	533	-0.72%
2022/11/07	1	62.50	0	0.00	62.60	1	532	0.19%
2022/11/04	8	63.24	0	0.00	62.60	8	537	1.49%
2022/11/02	0.1	61.80	0	0.00	61.80	0.1	531	0.01%
2022/10/31	0.2	60.90	0	0.00	60.70	0.2	541	0.04%
2022/10/26	0.1	61.90	1	63.00	61.80	-0.9	560	-0.16%
2022/10/24	0	0.00	5.1	61.32	61.00	-5.1	543	-0.94%
2022/10/18	0.1	62.00	0	0.00	62.30	0.1	543	0.02%
2022/10/14	10	59.50	1	59.60	59.50	9	553	1.62%
2022/10/12	0	0.00	3	63.30	61.90	-3	556	-0.54%
2022/10/11	0	0.00	1.1	64.64	64.40	-1.1	567	-0.19%
2022/10/06	1	67.00	0	0.00	66.30	1	627	0.16%
2022/10/05	0	0.00	0	67.10	67.00	0	643	0.00%
2022/10/04	0	66.30	0.1	66.70	66.60	0	674	0.00%
2022/09/30	3	66.43	1.2	66.10	66.30	1.8	695	0.26%
2022/09/29	2.2	67.34	2	66.60	67.00	0.2	711	0.03%
2022/09/28	3.1	67.42	4.3	68.13	66.40	-1.2	720	-0.16%
2022/09/27	0	0.00	2	69.80	69.80	-2	730	-0.27%
2022/09/26	2	69.15	1	70.20	68.70	1	745	0.13%
2022/09/23	5	73.50	0	0.00	71.90	5	768	0.65%
2022/09/22	1	69.70	0.1	70.20	70.10	0.9	786	0.11%
2022/09/21	1	70.60	0.1	70.50	70.40	0.9	818	0.11%
2022/09/19	1.1	70.23	2	70.20	70.10	-1	897	-0.11%
2022/09/16	1	72.70	0.1	73.10	72.60	0.9	927	0.10%
2022/09/15	0	0.00	1	73.80	73.70	-1	934	-0.11%
2022/09/14	1	74.00	0.1	74.30	73.90	1	955	0.10%
2022/09/12	0.2	75.90	0	0.00	75.80	0.2	965	0.02%
2022/09/08	1	75.00	0	0.00	75.30	1	973	0.11%
2022/09/07	1	75.20	0.2	75.00	74.50	0.8	979	0.08%
2022/09/06	1	76.80	50	77.02	76.50	-49	996	-4.92%
2022/09/05	2	77.45	0	0.00	77.30	2	1,002	0.20%
2022/09/01	2	78.00	0	78.50	78.30	2	1,042	0.19%
2022/08/31	1	78.50	0	0.00	78.80	1	1,093	0.09%
2022/08/29	1.8	78.10	3	77.60	78.00	-1.3	1,080	-0.12%
2022/08/26	6.2	79.00	1	78.80	79.00	5.2	1,080	0.48%
2022/08/25	1	85.40	0	0.00	85.50	1	1,063	0.09%
2022/08/24	1	83.70	4	83.95	83.50	-3	1,065	-0.28%
2022/08/19	1	85.20	2	86.45	85.30	-1	1,056	-0.09%
2022/08/17	1	84.80	0	0.00	84.60	1	1,072	0.09%
2022/08/16	3.1	85.02	3	85.53	84.70	0.1	1,087	0.01%
2022/08/15	0.3	84.40	6.3	84.32	84.10	-6	1,077	-0.55%
2022/08/12	0.1	81.40	0	0.00	81.70	0.1	1,060	0.01%
2022/08/11	0.3	80.39	0	0.00	80.50	0.3	1,066	0.02%
2022/08/10	0.1	79.00	1	78.80	78.70	-0.9	1,079	-0.08%
2022/08/03	0.1	78.40	0	0.00	77.80	0.1	1,187	0.01%
2022/08/02	1.1	79.27	1	79.30	78.70	0.1	1,190	0.01%
2022/08/01	0	0.00	1	81.60	81.40	-1	1,198	-0.08%
2022/07/29	0	0.00	1	82.00	81.40	-1	1,221	-0.08%
2022/07/28	1	81.60	0.3	81.80	81.40	0.7	1,233	0.06%
2022/07/27	0	0.00	1	81.00	81.70	-1	1,244	-0.08%
2022/07/26	0	0.00	2	81.40	81.20	-2	1,279	-0.16%
2022/07/25	1	82.20	1	81.40	82.60	0	1,319	0.00%
2022/07/22	1	81.00	3	81.00	80.80	-2	1,349	-0.15%
2022/07/21	0	79.50	0	0.00	80.20	0	1,392	0.00%
2022/07/20	3.1	80.38	1	80.40	79.80	2.1	1,462	0.14%
2022/07/19	1.3	79.60	6	79.28	79.60	-4.7	1,505	-0.31%
2022/07/18	6.8	77.90	2	77.90	78.20	4.8	1,556	0.31%
2022/07/15	4	78.10	3	77.27	77.20	1	1,659	0.06%
2022/07/14	7.2	78.57	7	78.09	78.80	0.2	1,703	0.01%
2022/07/13	2	81.75	12	82.09	81.50	-10	1,707	-0.59%
2022/07/12	11.5	84.57	5	82.26	81.20	6.5	1,740	0.37%
2022/07/11	1.1	88.57	2	88.30	88.20	-0.9	1,715	-0.05%
2022/07/08	3.1	90.91	0	0.00	89.90	3.1	1,708	0.18%
2022/07/07	2.2	88.37	0	0.00	89.00	2.2	1,696	0.13%
2022/07/06	1	90.00	0	0.00	89.70	1	1,680	0.06%
2022/07/05	2	91.40	2	90.80	91.40	0	1,673	0.00%
2022/07/04	1	91.00	1.1	91.06	89.40	-0.1	1,657	-0.01%
2022/07/01	6.2	90.95	9	91.87	90.30	-2.9	1,643	-0.17%
2022/06/30	1.1	94.54	2	94.50	93.70	-0.9	1,613	-0.06%
2022/06/29	4.1	97.50	8	97.11	96.20	-3.9	1,586	-0.25%
2022/06/28	3	97.63	5	97.30	97.40	-2	1,552	-0.13%
2022/06/27	8	96.03	9	95.89	95.80	-1	1,501	-0.07%
2022/06/24	4	95.15	7.4	94.88	95.60	-3.4	1,470	-0.23%
2022/06/23	0	92.20	1	92.10	92.40	-1	1,435	-0.07%
2022/06/22	2	94.30	4.2	93.21	92.00	-2.2	1,426	-0.15%
2022/06/21	1	92.10	0	0.00	92.10	1	1,411	0.07%
2022/06/20	20	92.45	4	92.30	91.50	16	1,405	1.14%
2022/06/17	5	92.00	2	92.40	92.20	3	1,396	0.21%
2022/06/16	2	92.45	6.1	92.21	92.10	-4.1	1,390	-0.29%
2022/06/15	4	95.17	3.2	94.69	93.70	0.8	1,384	0.06%
2022/06/14	1.1	92.49	1	92.50	92.50	0.1	1,364	0.00%
2022/06/13	8.4	92.77	1	93.10	92.60	7.4	1,357	0.55%
2022/06/10	4	96.15	0.1	95.70	95.50	4	1,343	0.29%
2022/06/09	3	96.07	12.6	96.21	96.90	-9.6	1,315	-0.73%
2022/06/08	0.2	92.80	1	92.80	92.50	-0.8	1,260	-0.06%
2022/06/07	0.1	92.59	2	92.90	92.10	-1.9	1,261	-0.15%
2022/06/06	9.1	92.28	1	92.20	92.40	8.1	1,266	0.64%
2022/06/02	4.1	93.18	3.1	93.10	92.80	1	1,266	0.07%
2022/06/01	5.6	94.27	3	94.50	94.20	2.6	1,266	0.21%
2022/05/30	0	0.00	2	92.65	92.40	-2	1,263	-0.16%
2022/05/27	16.1	91.24	0	0.00	91.10	16.1	1,257	1.28%
2022/05/26	0.2	91.20	0	0.00	90.60	0.2	1,254	0.01%
2022/05/24	3	92.17	10.2	92.60	91.50	-7.2	1,236	-0.58%
2022/05/23	0	0.00	0.3	91.40	90.90	-0.3	1,209	-0.02%
2022/05/20	1.2	92.12	10	92.02	91.60	-8.8	1,207	-0.73%
2022/05/19	2	91.65	2	92.30	92.20	0	1,201	0.00%
2022/05/18	2	93.06	13.5	93.19	94.40	-11.5	1,190	-0.96%
2022/05/17	1	91.50	3	91.10	90.90	-2	1,169	-0.17%
2022/05/16	0	0.00	3.1	90.93	90.10	-3.1	1,162	-0.26%
2022/05/13	16.9	90.45	13.5	91.48	91.20	3.3	1,145	0.29%
2022/05/12	3	95.47	0	0.00	95.10	3	1,075	0.28%
2022/05/11	2	94.80	5	96.90	94.90	-3	1,070	-0.28%
2022/05/10	1	96.90	5	96.80	97.10	-4	1,056	-0.38%
2022/05/09	1.1	96.04	18	96.66	95.90	-16.9	1,050	-1.61%
2022/05/06	7.5	99.83	5	99.72	99.00	2.4	1,034	0.24%
2022/05/05	12	103.21	1	103.00	103.50	11	1,010	1.09%
2022/05/04	14	105.11	1	105.50	103.50	13	998	1.30%
2022/05/03	16	106.13	5	106.00	104.50	11	985	1.12%
2022/04/29	18	110.64	9.2	110.62	110.50	8.9	953	0.93%
2022/04/28	10.1	116.46	0	0.00	115.00	10.1	914	1.10%
2022/04/27	6.1	118.08	7	117.93	121.00	-0.9	887	-0.10%
2022/04/26	18	120.08	7	121.00	122.00	11	839	1.31%
2022/04/25	3	119.33	6	117.58	119.00	-3	758	-0.40%
2022/04/22	12.1	119.63	11.3	119.90	122.00	0.8	704	0.11%
2022/04/21	21.1	121.57	24.1	120.86	122.50	-3.1	650	-0.47%
2022/04/20	7	111.00	14.1	114.36	117.50	-7.1	531	-1.33%
2022/04/19	5	106.80	6	107.58	107.00	-1	471	-0.21%
2022/04/18	14.1	104.22	12.7	105.14	106.00	1.4	447	0.30%
2022/04/15	0.5	99.80	4	99.83	99.70	-3.5	433	-0.81%
2022/04/12	1	99.30	2	99.40	99.00	-1	485	-0.20%
2022/04/11	0	98.70	0	0.00	99.30	0	486	0.00%
2022/04/08	1	98.10	0	0.00	97.90	1	486	0.21%
2022/04/06	0	0.00	4	99.85	99.80	-4	493	-0.81%
2022/03/30	0	99.70	0	0.00	99.20	0	505	0.00%
2022/03/28	0	0.00	1	101.50	101.00	-1	534	-0.19%
2022/03/25	0.1	99.98	4	99.70	99.50	-3.9	556	-0.70%
2022/03/24	0	101.00	0	0.00	100.50	0	579	0.00%
2022/03/23	0	0.00	3	98.60	98.80	-3	580	-0.52%
2022/03/22	0	0.00	1	98.30	98.50	-1	591	-0.17%
2022/03/21	0	0.00	1	99.50	99.40	-1	603	-0.17%
2022/03/18	3.1	98.40	2	98.40	99.90	1.1	635	0.17%
2022/03/17	0	0.00	1	96.70	98.20	-1	694	-0.14%
2022/03/16	3	93.93	0	0.00	96.10	3	719	0.42%
2022/03/15	30	94.77	3	94.70	94.00	27	723	3.73%
2022/03/14	1	96.20	0	0.00	95.70	1	729	0.14%
2022/03/11	0	96.80	1	96.20	96.50	-1	741	-0.13%
2022/03/10	3	96.47	0	0.00	96.70	3	745	0.40%
2022/03/08	4	95.13	0	0.00	93.50	4	755	0.53%
2022/03/07	8	96.51	4	96.75	96.00	4	757	0.53%
2022/03/04	7	100.86	0	0.00	100.00	7	757	0.92%
2022/03/03	12.5	101.70	2	100.25	103.00	10.5	768	1.37%
2022/03/01	6	96.72	0	0.00	97.00	6	790	0.76%
2022/02/24	4	95.78	3.3	96.56	94.20	0.7	801	0.09%
2022/02/23	1	98.40	7.1	98.54	98.50	-6.1	818	-0.74%
2022/02/22	2.1	98.69	0	0.00	98.00	2.1	844	0.24%
2022/02/17	1	100.50	5	100.00	100.00	-4	878	-0.46%
2022/02/16	0.2	101.00	1	101.00	101.50	-0.8	878	-0.09%
2022/02/15	2	99.90	0	0.00	99.70	2	883	0.23%
2022/02/11	2	99.30	3	101.67	101.50	-1	895	-0.11%
2022/02/10	1	103.00	0	0.00	103.50	1	912	0.11%
2022/02/09	0	0.00	1	104.00	103.50	-1	927	-0.11%
2022/02/08	1	101.00	2	101.25	104.50	-1	926	-0.11%
2022/02/07	0.1	101.51	0	0.00	101.50	0.1	930	0.01%
2022/01/26	1	101.00	11.1	101.96	101.50	-10.1	931	-1.08%
2022/01/25	2	101.50	2	101.50	101.50	0	930	0.00%
2022/01/24	1	103.00	17	103.00	102.50	-16	933	-1.71%
2022/01/21	9	105.44	0	0.00	104.00	9	934	0.96%
2022/01/20	0	0.00	4	107.88	108.00	-4	928	-0.43%
2022/01/18	9	105.72	0.2	105.00	104.00	8.9	916	0.97%
2022/01/17	1	104.50	0.1	104.50	104.50	0.9	925	0.10%
2022/01/14	11	102.05	0.2	104.00	103.00	10.8	934	1.16%
2022/01/12	15	105.77	1.3	105.23	105.00	13.7	974	1.41%
2022/01/11	2	108.00	32.5	108.03	107.50	-30.5	975	-3.13%
2022/01/10	14	110.82	2	110.50	111.00	12	961	1.25%
2022/01/07	37	111.23	10	109.85	111.50	27	929	2.90%
2022/01/06	8.3	103.12	2	102.50	102.50	6.3	887	0.71%
2022/01/05	6	105.67	2	105.50	105.00	4	879	0.45%
2022/01/04	0.5	106.20	1.1	106.05	106.00	-0.6	885	-0.07%
2022/01/03	3.3	107.27	1.2	106.50	106.00	2.1	900	0.23%
2021/12/30	0.4	106.75	2.2	107.00	107.50	-1.8	937	-0.19%
2021/12/29	2.2	105.31	0	0.00	105.50	2.2	933	0.23%
2021/12/28	3.2	105.25	2.7	105.49	105.50	0.6	930	0.06%
2021/12/24	3	106.33	2	108.00	105.00	1	928	0.11%
2021/12/23	10	108.85	6	110.00	108.00	4	918	0.44%
2021/12/22	8	112.12	6	113.33	111.00	2	907	0.22%
2021/12/21	7	111.50	10	111.80	113.50	-3	886	-0.34%
2021/12/20	14	109.78	23	110.15	108.00	-9	855	-1.05%
2021/12/17	2	105.00	0	0.00	105.00	2	831	0.24%
2021/12/16	17.5	105.00	2	107.00	104.50	15.5	821	1.89%
2021/12/15	14	107.25	0	0.00	106.50	14	808	1.73%
2021/12/14	9	106.94	3	105.54	104.50	6	795	0.75%
2021/12/13	9.3	111.69	12	111.38	113.00	-2.7	760	-0.36%
2021/12/10	2	101.55	1	106.00	106.00	1	698	0.14%
2021/12/09	3	96.50	0	0.00	96.80	3	670	0.45%
2021/12/07	1	95.50	0	0.00	95.80	1	652	0.15%
2021/12/03	2	92.60	2	92.80	93.40	0	634	0.00%
2021/12/02	0	0.00	6	89.95	90.00	-6	623	-0.96%
2021/12/01	2	92.20	3	92.87	92.00	-1	616	-0.16%
2021/11/30	2.1	95.62	2.1	95.56	95.40	0	613	0.00%
2021/11/29	5.1	91.09	3	91.50	92.60	2.1	604	0.35%
2021/11/26	14.5	93.04	2.1	93.97	92.60	12.5	584	2.13%
2021/11/25	3	99.57	2	100.00	98.60	1	553	0.18%
2021/11/24	2	100.00	10	100.50	100.00	-8	544	-1.47%
2021/11/23	2	100.50	2	100.50	100.00	0	540	0.00%
2021/11/22	5	101.42	2	99.80	100.00	3	532	0.56%