智擎 (4162)-第一金-自由券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
97.6
漲跌
▲3.3
漲幅
+3.50%
成交量
1,750張
產業
上櫃生技醫療類股
303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

智擎 (4162)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/06/26	0	0.00	1	97.00	97.60	-1	576	-0.17%
2024/06/21	1	94.50	1	96.00	93.70	0	607	0.00%
2024/06/18	0.1	96.40	0	0.00	95.40	0.1	633	0.01%
2024/06/17	0	0.00	8	96.30	95.50	-8	644	-1.24%
2024/06/14	0	95.50	0	0.00	95.30	0	655	0.00%
2024/06/07	0	0.00	1	94.80	94.50	-1	644	-0.16%
2024/05/31	0	0.00	1	91.30	90.60	-1	729	-0.14%
2024/05/30	1	90.80	0	0.00	90.30	1	737	0.14%
2024/05/27	0	0.00	1	92.50	91.70	-1	776	-0.13%
2024/05/24	0	0.00	0	92.90	92.80	0	808	0.00%
2024/05/13	0	0.00	3	92.53	92.60	-3	1,038	-0.29%
2024/04/30	1	94.20	0	0.00	93.70	1	1,425	0.07%
2024/04/29	0	0.00	8	94.80	95.30	-8	1,430	-0.56%
2024/04/25	0	0.00	1	91.60	90.60	-1	1,449	-0.07%
2024/04/22	5	88.00	0	0.00	88.00	5	1,512	0.33%
2024/04/19	1.1	89.25	0	0.00	89.00	1.1	1,523	0.07%
2024/04/17	8	93.01	0	0.00	92.60	8	1,541	0.52%
2024/04/11	0	0.00	1	97.90	97.90	-1	1,615	-0.06%
2024/04/10	0	0.00	1	99.80	98.80	-1	1,642	-0.06%
2024/04/08	1	99.70	0	99.80	99.10	1	1,770	0.06%
2024/03/27	8	98.14	1	97.70	99.70	7	1,828	0.38%
2024/03/25	1	100.00	1	98.60	101.00	0	1,816	0.00%
2024/03/19	0	0.00	1	97.00	96.80	-1	1,864	-0.05%
2024/03/13	0	92.60	0	0.00	92.40	0	1,896	0.00%
2024/03/12	0.1	96.00	0	0.00	95.60	0.1	1,889	0.00%
2024/03/08	1	99.60	1	98.30	95.10	0	1,924	0.00%
2024/03/07	0	0.00	4	99.83	99.30	-4	1,930	-0.21%
2024/03/06	2	98.90	0	0.00	98.10	2	1,937	0.10%
2024/02/29	2	102.50	0	0.00	103.50	2	1,986	0.10%
2024/02/27	1	106.00	0	0.00	103.00	1	1,995	0.05%
2024/02/26	0	0.00	1	104.50	104.50	-1	1,990	-0.05%
2024/02/19	1	102.00	0	0.00	101.50	1	2,075	0.05%
2024/02/16	12	101.67	1	102.00	102.00	11	2,096	0.52%
2024/02/15	2	111.75	1	110.00	110.50	1	2,060	0.05%
2024/02/05	1	106.00	0	0.00	106.50	1	2,024	0.05%
2024/02/01	1	107.00	1	108.50	107.00	0	2,281	0.00%
2024/01/26	4	112.25	3	112.67	108.50	1	2,838	0.04%
2024/01/25	2	105.00	4	105.00	105.00	-2	2,782	-0.07%
2024/01/22	1	98.70	0	0.00	100.50	1	3,404	0.03%
2024/01/19	1	98.00	0	0.00	98.50	1	3,625	0.03%
2024/01/18	0	0.00	1	98.40	98.50	-1	3,814	-0.03%
2024/01/17	1	99.10	1	103.00	98.30	0	4,079	0.00%
2024/01/16	1	103.00	1	102.00	102.50	0	4,486	0.00%
2024/01/10	2	103.99	0	0.00	102.00	2	4,615	0.04%
2024/01/08	1	109.00	2	108.00	108.00	-1	4,592	-0.02%
2024/01/05	3	106.83	4	108.38	109.00	-1	4,607	-0.02%
2024/01/04	0	0.00	2	106.00	103.00	-2	4,593	-0.04%
2024/01/03	7	109.57	5	107.70	106.00	2	4,625	0.04%
2024/01/02	0	0.00	1	108.00	110.00	-1	4,583	-0.02%
2023/12/25	0	0.00	2	104.25	105.00	-2	4,477	-0.04%
2023/12/14	0	0.00	1	101.50	101.00	-1	4,377	-0.02%
2023/12/08	1	100.99	0	0.00	99.40	1	4,356	0.02%
2023/12/07	1	100.00	0	0.00	100.00	1	4,342	0.02%
2023/12/06	1	100.50	0	0.00	100.50	1	4,337	0.02%
2023/12/05	1	102.50	0	0.00	101.50	1	4,321	0.02%
2023/12/04	1	104.50	1	105.00	104.00	0	4,299	0.00%
2023/12/01	2	103.75	2	103.50	103.00	0	4,277	0.00%
2023/11/29	0	0.00	3	100.83	101.00	-3	4,229	-0.07%
2023/11/28	2	101.75	0	0.00	101.50	2	4,258	0.05%
2023/11/24	1	104.00	0	0.00	104.00	1	4,177	0.02%
2023/11/23	1	103.50	0	0.00	104.00	1	4,154	0.02%
2023/11/21	1	100.50	2	101.50	101.00	-1	4,102	-0.02%
2023/11/20	1	102.50	1	104.00	102.00	0	4,063	0.00%
2023/11/17	1	102.50	0	0.00	102.50	1	4,038	0.02%
2023/11/16	1	102.50	0	0.00	102.50	1	4,013	0.02%
2023/11/15	2	104.00	1	106.00	103.50	1	3,985	0.03%
2023/11/14	1	103.50	1	105.50	103.00	0	3,965	0.00%
2023/11/13	2	105.50	1	106.50	106.50	1	3,934	0.03%
2023/11/10	4	111.23	3	110.00	106.50	1	3,926	0.03%
2023/11/09	1	111.00	1	114.00	111.00	0	3,726	0.00%
2023/11/08	3	111.33	3	113.00	112.50	0	3,665	0.00%
2023/11/07	14	118.57	17	117.38	114.00	-3	3,538	-0.08%
2023/11/06	0	0.00	13	112.62	115.50	-13	3,216	-0.40%
2023/11/03	18	114.83	8	112.13	112.00	10	3,144	0.32%
2023/11/02	11	111.00	27	112.78	114.00	-16	3,014	-0.53%
2023/11/01	15	115.60	13	116.04	114.50	2	2,887	0.07%
2023/10/31	17	114.74	0	0.00	113.50	17	2,729	0.62%
2023/10/30	4	118.75	6	117.17	116.00	-2	2,559	-0.08%
2023/10/27	9	113.50	11	115.18	118.00	-2	2,229	-0.09%
2023/10/26	11	109.55	12	109.50	107.50	-1	2,001	-0.05%
2023/10/25	37	111.54	22	111.45	111.50	15	1,802	0.83%
2023/10/24	12	107.42	31	104.45	110.00	-19	1,545	-1.23%
2023/10/23	0	0.00	1	94.00	100.00	-1	1,117	-0.09%
2023/10/20	1	91.20	2	92.80	91.00	-1	1,026	-0.10%
2023/10/19	0	0.00	1	89.60	90.70	-1	1,008	-0.10%
2023/10/18	2	87.75	0	0.00	87.30	2	1,005	0.20%
2023/10/17	1	90.32	0	0.00	90.30	1	995	0.10%
2023/10/16	1	92.10	2	92.05	91.20	-1	1,008	-0.10%
2023/10/12	0	0.00	3	94.50	95.00	-3	985	-0.30%
2023/10/11	5	96.24	7	93.79	95.20	-2	989	-0.20%
2023/10/06	3	91.60	1	89.80	90.00	2	941	0.21%
2023/10/05	0	0.00	1	89.00	87.70	-1	922	-0.11%
2023/09/26	0	0.00	0.1	86.60	86.00	-0.1	1,024	-0.01%
2023/09/22	1	86.60	0	0.00	86.60	1	1,049	0.10%
2023/09/21	1	87.50	0	0.00	87.30	1	1,062	0.09%
2023/09/18	1	87.60	1	89.10	87.60	0	1,060	0.00%
2023/09/15	0	0.00	3	85.37	86.50	-3	1,033	-0.29%
2023/09/12	1	83.40	0	0.00	83.50	1	1,050	0.10%
2023/09/11	1	84.10	0.4	84.80	84.10	0.6	1,055	0.06%
2023/09/08	1	85.80	0	0.00	85.20	1	1,058	0.09%
2023/09/05	0	0.00	3	87.30	86.50	-3	1,063	-0.28%
2023/09/04	3	88.47	0	0.00	87.40	3	1,065	0.28%
2023/09/01	5	90.06	2	90.05	89.10	3	1,071	0.28%
2023/08/30	1	85.40	0	0.00	85.80	1	1,029	0.10%
2023/08/25	0	0.00	1	85.50	86.00	-1	1,048	-0.10%
2023/08/18	0	0.00	1	85.50	85.40	-1	1,098	-0.09%
2023/08/17	1	85.20	0	0.00	84.90	1	1,109	0.09%
2023/08/16	1	87.20	3	84.93	87.00	-2	1,094	-0.18%
2023/08/14	4	82.00	0	0.00	81.30	4	1,056	0.38%
2023/08/11	0	0.00	1	83.20	83.70	-1	1,057	-0.09%
2023/08/10	1	83.50	0	0.00	83.50	1	1,068	0.09%
2023/08/09	0	0.00	3	85.00	84.90	-3	1,090	-0.28%
2023/08/07	0	0.00	1	84.60	85.70	-1	1,116	-0.09%
2023/08/04	0	0.00	3	81.30	83.40	-3	1,118	-0.27%
2023/08/02	4	82.43	0	0.00	81.90	4	1,133	0.35%
2023/07/28	1	85.30	1	86.20	85.40	0	1,167	0.00%
2023/07/27	2	86.30	2	87.25	86.20	0	1,168	0.00%
2023/07/26	3	85.77	0	0.00	85.00	3	1,180	0.26%
2023/07/25	1	87.60	1	87.80	87.50	0	1,172	0.00%
2023/07/24	1	86.20	0	0.00	86.00	1	1,159	0.09%
2023/07/21	1	88.10	0	0.00	87.10	1	1,167	0.09%
2023/07/20	2	89.10	0	0.00	88.90	2	1,183	0.17%
2023/07/18	1	87.50	0	0.00	87.20	1	1,231	0.08%
2023/07/14	2	87.20	1	87.90	88.20	1	1,280	0.08%
2023/07/12	1	86.00	1	86.40	86.00	0	1,273	0.00%
2023/07/11	6	89.00	0	0.00	87.80	6	1,273	0.47%
2023/07/10	0	0.00	1	92.90	92.00	-1	1,244	-0.08%
2023/07/07	1	94.00	0	0.00	93.80	1	1,247	0.08%
2023/07/06	3	96.97	0	0.00	94.80	3	1,248	0.24%
2023/07/05	1	95.90	0	0.00	96.20	1	1,287	0.08%
2023/06/28	0	0.00	1	96.10	95.90	-1	1,381	-0.07%
2023/06/26	0	0.00	1	94.10	93.30	-1	1,469	-0.07%
2023/06/19	1	94.40	1	95.40	94.40	0	1,553	0.00%
2023/06/16	0	0.00	1	94.20	94.10	-1	1,553	-0.06%
2023/06/15	2	93.15	0	0.00	93.20	2	1,556	0.13%
2023/06/08	0	0.00	1	97.20	95.70	-1	1,691	-0.06%
2023/06/07	0	0.00	3	96.97	96.50	-3	1,725	-0.17%
2023/06/06	0	0.00	11	94.85	94.90	-11	1,747	-0.63%
2023/06/05	10	94.41	2	94.40	94.30	8	1,801	0.44%
2023/06/01	1	93.60	0	0.00	93.70	1	1,841	0.05%
2023/05/31	1	93.10	1	93.30	92.90	0	1,852	0.00%
2023/05/30	3	92.80	0	0.00	92.60	3	1,861	0.16%
2023/05/29	2	93.75	0	0.00	93.50	2	1,875	0.11%
2023/05/25	2	95.00	0	0.00	94.20	2	1,902	0.11%
2023/05/24	7	97.80	0	0.00	96.30	7	1,949	0.36%
2023/05/22	0	0.00	1	95.00	95.30	-1	1,968	-0.05%
2023/05/17	1	94.50	1	95.00	94.60	0	2,047	0.00%
2023/05/16	1	92.70	1	92.90	93.10	0	2,060	0.00%
2023/05/12	2	94.80	0	0.00	94.70	2	2,145	0.09%
2023/05/11	0	0.00	4	96.10	96.70	-4	2,279	-0.18%
2023/05/09	16	96.90	0	0.00	96.90	16	2,461	0.65%
2023/04/27	1	94.80	1	95.90	96.00	0	2,938	0.00%
2023/04/26	0	0.00	13	94.30	96.00	-13	3,085	-0.42%
2023/04/25	1	100.00	4	96.45	97.00	-3	3,132	-0.10%
2023/04/21	5	101.88	18	99.38	98.20	-13	3,315	-0.39%
2023/04/20	2	106.50	11	106.73	103.50	-9	3,315	-0.27%
2023/04/18	2	104.50	0	0.00	105.00	2	3,402	0.06%
2023/04/17	2	105.25	0	0.00	105.00	2	3,534	0.06%
2023/04/14	3	106.83	0	0.00	106.00	3	3,733	0.08%
2023/04/13	0	0.00	1.1	107.09	108.00	-1.1	3,822	-0.03%
2023/04/12	1	107.00	3	107.33	107.00	-2	3,940	-0.05%
2023/04/10	1	108.50	4	107.00	107.00	-3	4,156	-0.07%
2023/04/07	6	111.25	2	111.25	111.50	4	4,351	0.09%
2023/03/31	0	0.00	1	108.00	108.00	-1	4,746	-0.02%
2023/03/30	2	109.50	1	110.50	109.50	1	4,884	0.02%
2023/03/29	8	110.94	4	110.63	111.00	4	4,941	0.08%
2023/03/28	1	109.50	2	111.50	107.00	-1	5,010	-0.02%
2023/03/27	0	0.00	4	113.25	112.50	-4	5,058	-0.08%
2023/03/24	6	112.00	3	110.67	113.00	3	5,137	0.06%
2023/03/20	0	0.00	2	104.75	104.50	-2	5,713	-0.04%
2023/03/17	0.1	104.50	0	0.00	105.00	0.1	5,849	0.00%
2023/03/16	1	103.50	4	103.50	103.00	-3	6,010	-0.05%
2023/03/15	1	108.00	1	108.50	108.50	0	6,188	0.00%
2023/03/14	6	108.67	4	109.13	107.00	2	6,477	0.03%
2023/03/13	3	103.67	1	105.98	106.50	2	6,694	0.03%
2023/03/10	4	106.00	8	105.00	105.50	-4	6,961	-0.06%
2023/03/09	2	108.75	0	0.00	108.00	2	7,442	0.03%
2023/03/08	13.1	110.92	0	0.00	110.00	13.1	7,646	0.17%
2023/03/07	4.1	114.01	0	0.00	113.00	4.1	7,812	0.05%
2023/03/06	3	115.00	0	0.00	116.00	3	8,038	0.04%
2023/03/02	0	0.00	1	115.50	115.00	-1	8,561	-0.01%
2023/03/01	3.1	113.03	0	0.00	113.00	3.1	8,902	0.03%
2023/02/24	2	115.00	0	0.00	114.50	2	9,333	0.02%
2023/02/23	2.1	116.02	1	117.00	116.50	1.1	9,673	0.01%
2023/02/22	3	116.83	1	115.50	115.50	2	9,912	0.02%
2023/02/21	1	120.50	1.2	118.75	118.50	-0.2	10,128	0.00%
2023/02/20	0	0.00	3	121.00	119.00	-3	10,449	-0.03%
2023/02/17	3	120.00	1	118.00	120.50	2	10,652	0.02%
2023/02/16	0	0.00	2	118.00	118.00	-2	11,041	-0.02%
2023/02/15	3	115.67	0	0.00	115.00	3	11,340	0.03%
2023/02/14	1	115.00	1	116.00	116.50	0	11,330	0.00%
2023/02/13	1	116.98	1	116.50	115.00	0	11,495	0.00%
2023/02/10	18	120.19	2	120.50	116.50	16	11,668	0.14%
2023/02/09	4	123.00	1	126.00	121.00	3	11,688	0.03%
2023/02/08	6	121.17	1	122.00	123.00	5	11,638	0.04%
2023/02/07	3	123.00	4	121.75	121.00	-1	11,670	-0.01%
2023/02/06	5	121.10	7.6	120.72	121.50	-2.6	11,669	-0.02%
2023/02/02	13	116.08	7	118.21	119.00	6	11,675	0.05%
2023/02/01	2.2	114.09	2	114.50	114.50	0.2	11,803	0.00%
2023/01/31	1.2	111.92	1	114.00	115.00	0.2	11,910	0.00%
2023/01/30	6	114.08	4	114.13	112.00	2	11,924	0.02%
2023/01/17	1	112.00	5	112.00	112.00	-4	11,965	-0.03%
2023/01/16	4	113.00	8	113.50	114.00	-4	11,956	-0.03%
2023/01/13	2	116.50	0	0.00	117.00	2	11,920	0.02%
2023/01/12	4.1	118.16	2	116.50	116.00	2.1	11,956	0.02%
2023/01/11	7	125.43	2	122.50	122.50	5	11,929	0.04%
2023/01/10	6	128.00	2	128.50	128.00	4	11,953	0.03%
2023/01/09	2	125.50	2	129.00	128.50	0	12,071	0.00%
2023/01/06	1	127.00	7	125.71	125.50	-6	12,121	-0.05%
2023/01/05	4	129.75	11	130.55	126.00	-7	12,308	-0.06%
2023/01/04	16	131.44	6	131.50	131.50	10	12,352	0.08%
2023/01/03	4	126.75	1	127.00	128.00	3	12,332	0.02%
2022/12/30	3	126.17	3	125.50	125.00	0	12,404	0.00%
2022/12/29	3	122.00	3	124.67	125.00	0	12,503	0.00%
2022/12/28	10	123.65	7	124.79	124.00	3	12,557	0.02%
2022/12/27	9	125.89	3	125.00	126.00	6	12,773	0.05%
2022/12/26	5	125.70	5	124.50	123.50	0	12,916	0.00%
2022/12/23	29	121.53	23	121.87	118.50	6	12,901	0.05%
2022/12/22	16	122.75	18	122.28	121.00	-2	13,302	-0.02%
2022/12/21	2	117.75	3	117.83	116.00	-1	13,477	-0.01%
2022/12/20	3	117.00	28	117.82	115.00	-25	13,872	-0.18%
2022/12/19	2	120.75	1	118.00	121.00	1	14,066	0.01%
2022/12/16	12	119.25	1	119.00	117.50	11	14,567	0.08%
2022/12/15	4.1	121.63	3	122.17	121.50	1.1	14,916	0.01%
2022/12/14	2	122.25	5	124.60	125.50	-3	15,006	-0.02%
2022/12/13	7	127.00	8	128.75	124.00	-1	14,922	-0.01%
2022/12/12	0	0.00	11	126.86	126.00	-11	15,033	-0.07%
2022/12/09	6	125.67	1	127.50	126.00	5	15,054	0.03%
2022/12/08	14.1	130.25	4	128.88	126.50	10.1	15,116	0.07%
2022/12/07	6	137.58	11.1	134.99	133.00	-5.1	15,242	-0.03%
2022/12/06	7.1	141.64	11.2	140.57	137.50	-4.2	15,318	-0.03%
2022/12/05	3	142.33	4	144.13	146.00	-1	15,276	-0.01%
2022/12/02	9	142.67	9	144.00	140.50	0	15,297	0.00%
2022/12/01	17.3	143.88	18	143.19	145.50	-0.8	15,224	0.00%
2022/11/30	9	138.61	5.1	138.62	139.00	3.9	15,098	0.03%
2022/11/29	7	135.57	4	135.50	134.50	3	15,207	0.02%
2022/11/28	4	136.88	7	135.86	137.50	-3	15,301	-0.02%
2022/11/25	8	137.25	13	136.35	133.00	-5	15,609	-0.03%
2022/11/24	22	137.91	16	135.94	138.50	6	15,786	0.04%
2022/11/23	4	136.75	12	136.38	139.00	-8	15,790	-0.05%
2022/11/22	6.1	135.74	7	134.79	133.00	-0.9	15,724	-0.01%
2022/11/21	12	138.25	14	139.07	140.00	-2	15,677	-0.01%
2022/11/18	8	131.06	13.1	131.63	132.00	-5.1	16,016	-0.03%
2022/11/17	15	130.07	17	130.88	129.00	-2	16,067	-0.01%
2022/11/16	19	128.39	10	128.25	127.50	9	16,387	0.05%
2022/11/15	7	122.43	17	122.29	122.50	-10	16,170	-0.06%
2022/11/14	16	125.38	5	125.20	125.50	11	16,146	0.07%
2022/11/11	18	119.58	13	120.96	123.50	5	15,907	0.03%
2022/11/09	3.1	104.77	2	104.25	102.50	1.1	15,721	0.01%
2022/11/08	4	104.88	7.4	104.49	103.50	-3.4	15,558	-0.02%
2022/11/07	4	98.45	12	98.22	98.30	-8	15,366	-0.05%
2022/11/04	18	96.27	11	94.74	95.70	7	15,294	0.05%
2022/11/03	23	97.37	20	97.98	96.10	3	15,262	0.02%
2022/11/02	2	98.70	2	98.40	98.90	0	15,193	0.00%
2022/11/01	9	97.28	2	97.20	97.20	7	15,161	0.05%
2022/10/31	2	94.10	12	93.46	94.80	-10	15,243	-0.07%
2022/10/28	24.1	94.44	15	92.13	90.90	9.1	15,161	0.06%
2022/10/27	8	97.00	9	97.32	98.10	-1	15,131	-0.01%
2022/10/26	1	94.30	2	95.00	94.10	-1	15,095	-0.01%
2022/10/25	4.1	94.06	6	94.33	94.00	-1.9	15,137	-0.01%
2022/10/24	7	99.03	5	98.20	96.90	2	15,097	0.01%
2022/10/21	6.1	99.03	3	101.00	97.00	3.1	15,130	0.02%
2022/10/20	4	101.68	4.1	101.60	103.00	-0.1	15,319	0.00%
2022/10/19	9	104.72	0	0.00	103.00	9	15,390	0.06%
2022/10/18	2	104.50	3	105.83	106.00	-1	15,556	-0.01%
2022/10/17	4	99.83	4.1	101.71	104.50	-0.1	15,629	0.00%
2022/10/14	1	101.50	6	102.92	105.50	-5	15,523	-0.03%
2022/10/13	15	103.01	9	100.88	97.30	6	15,500	0.04%
2022/10/12	16	106.53	41	103.77	107.00	-25	15,437	-0.16%
2022/10/11	5	106.80	4	107.00	106.50	1	15,317	0.01%
2022/10/07	4	111.13	3	111.33	111.00	1	15,252	0.01%
2022/10/06	6	107.58	13	109.35	112.00	-7	15,299	-0.05%
2022/10/05	17	110.59	16	109.09	108.50	1	15,330	0.01%
2022/10/04	9	110.11	5	111.30	109.50	4	15,561	0.03%
2022/10/03	22	113.34	11	112.64	107.50	11	15,465	0.07%
2022/09/30	16	113.94	26	114.23	118.00	-10	15,151	-0.07%
2022/09/29	11	118.86	11	119.64	117.00	0	15,015	0.00%
2022/09/28	14	122.36	23	121.98	114.00	-9	14,622	-0.06%
2022/09/27	12	122.96	23	119.93	126.50	-11	14,448	-0.08%
2022/09/26	6.4	127.06	7	127.36	128.00	-0.6	14,123	0.00%
2022/09/23	18	137.13	10	137.00	128.50	8	13,976	0.06%
2022/09/22	17.6	133.77	14.2	135.00	141.50	3.5	13,628	0.03%
2022/09/21	7	129.00	26	126.71	129.00	-19	13,306	-0.14%
2022/09/20	2	129.50	3	129.17	127.50	-1	13,189	-0.01%
2022/09/19	12.2	127.80	7	125.79	129.00	5.2	13,139	0.04%
2022/09/16	7	134.00	9.3	134.00	136.00	-2.3	13,015	-0.02%
2022/09/15	12.1	136.57	5	136.40	133.00	7.1	13,148	0.05%
2022/09/14	33	137.17	38	138.30	136.00	-5	13,158	-0.04%
2022/09/13	17	138.53	10	138.65	136.00	7	12,977	0.05%
2022/09/12	8	136.00	20	138.53	138.00	-12	12,917	-0.09%
2022/09/08	29.4	136.72	8	135.00	137.50	21.4	12,752	0.17%
2022/09/07	12	131.25	5	130.40	132.50	7	12,521	0.06%
2022/09/06	10	128.81	16	128.66	131.00	-6	12,350	-0.05%
2022/09/05	14	136.86	12	136.58	135.50	2	11,997	0.02%
2022/09/02	5	135.90	9	134.28	135.00	-4	11,796	-0.03%
2022/09/01	18	133.08	20	133.75	135.00	-2	11,582	-0.02%
2022/08/31	18	132.69	14.1	133.07	128.00	3.9	11,057	0.04%
2022/08/30	5	128.50	10	129.65	127.00	-5	10,604	-0.05%
2022/08/29	8	124.75	11	125.09	125.50	-3	10,338	-0.03%
2022/08/26	18	125.81	16	127.44	124.50	2	10,062	0.02%
2022/08/25	26.1	126.25	13	127.08	126.00	13.1	9,671	0.13%
2022/08/24	3	115.33	8.1	125.14	127.00	-5.1	8,980	-0.06%
2022/08/23	13.1	118.38	7	115.71	115.50	6.1	8,671	0.07%
2022/08/22	26	111.17	21.1	114.05	115.50	5	8,082	0.06%
2022/08/19	3.1	102.16	10	103.65	105.00	-7	7,963	-0.09%
2022/08/18	4	97.75	4.1	99.76	101.00	-0.1	7,753	0.00%
2022/08/17	7	92.94	5	93.00	93.50	2	7,567	0.03%
2022/08/16	2.1	91.97	4.1	91.43	91.70	-2.1	7,495	-0.03%
2022/08/15	4	87.15	6	87.93	87.90	-2	7,420	-0.03%
2022/08/12	3	86.93	0	0.00	87.50	3	7,396	0.04%
2022/08/11	0	87.00	1	87.80	87.50	-1	7,401	-0.01%
2022/08/10	9	87.26	8.1	87.46	86.30	0.9	7,387	0.01%
2022/08/09	7	83.64	6	83.78	85.00	1	7,324	0.01%
2022/08/08	5	83.69	7	81.50	81.60	-2	7,277	-0.03%
2022/08/05	18.1	83.86	18	83.49	83.10	0.1	7,233	0.00%
2022/08/04	0	84.60	0.2	84.60	84.60	-0.2	7,104	0.00%
2022/08/03	22.1	95.31	9	95.32	94.00	13.1	7,129	0.18%
2022/08/02	4.1	100.87	2	102.25	99.30	2.1	6,986	0.03%
2022/08/01	5.1	102.03	7	101.79	103.00	-1.9	6,882	-0.03%
2022/07/29	8	99.26	12	99.64	99.50	-4	6,779	-0.06%
2022/07/28	0	0.00	9	98.48	98.50	-9	6,726	-0.13%
2022/07/27	25	98.73	19	99.45	98.20	6	6,671	0.09%
2022/07/26	5	98.52	3	100.03	97.20	2	6,423	0.03%
2022/07/25	5	99.34	4	98.38	98.20	1	6,342	0.02%
2022/07/22	4	96.04	31	96.08	96.50	-27	6,095	-0.44%
2022/07/21	2	91.45	0	0.00	92.70	2	5,955	0.03%
2022/07/20	16	93.69	5	92.56	91.10	11	5,939	0.19%
2022/07/19	22	95.01	26.1	96.06	93.80	-4.1	5,865	-0.07%
2022/07/18	1	91.50	0	0.00	93.80	1	5,785	0.02%
2022/07/15	15	94.26	7	94.91	92.40	8	5,783	0.14%
2022/07/14	7.1	93.16	5	94.70	94.80	2.1	5,722	0.04%
2022/07/13	0	0.00	8	93.85	94.60	-8	5,583	-0.14%
2022/07/12	8	91.05	2	95.25	89.60	6	5,517	0.11%
2022/07/11	2	89.85	13	91.49	94.90	-11	5,359	-0.21%
2022/07/08	2	86.50	3	87.57	86.30	-1	5,259	-0.02%
2022/07/07	8	87.98	1	87.80	87.20	7	5,215	0.13%
2022/07/06	0	0.00	5	90.78	89.70	-5	5,123	-0.10%
2022/07/05	5	88.90	8	88.73	89.50	-3	5,001	-0.06%
2022/07/04	7	87.99	1	85.50	84.60	6	4,889	0.12%
2022/07/01	1	86.50	9	88.20	88.90	-8	4,828	-0.17%
2022/06/30	57	86.93	26	88.43	88.10	31	4,743	0.65%
2022/06/29	0	0.00	33	87.11	87.60	-33	4,732	-0.70%
2022/06/28	0	0.00	4	87.13	85.20	-4	4,860	-0.08%
2022/06/27	5	85.18	2	85.45	85.40	3	4,885	0.06%
2022/06/24	1	87.40	2	87.25	88.70	-1	4,994	-0.02%
2022/06/23	6	87.72	3	87.93	88.80	3	4,925	0.06%
2022/06/22	2	87.15	25	83.74	86.10	-23	4,738	-0.49%
2022/06/21	2	83.05	1	83.90	84.00	1	4,679	0.02%
2022/06/20	0	0.00	24	83.94	81.50	-24	4,778	-0.50%
2022/06/17	177	76.31	179	78.88	80.00	-2	4,725	-0.04%	大買/大賣/
2022/06/16	10	76.40	0	0.00	76.30	10	4,721	0.21%
2022/06/15	0	0.00	182	77.13	76.60	-182	4,789	-3.80%	大賣/鉅額交易
2022/06/14	111	74.62	1	74.70	74.70	110	4,902	2.24%	大買/鉅額交易
2022/06/13	94	77.47	183	79.85	77.80	-89	4,958	-1.79%	大賣/
2022/06/10	1	78.10	3	76.83	77.80	-2	4,921	-0.04%
2022/06/09	2	73.80	2	74.40	74.70	0	4,887	0.00%
2022/06/08	1	71.10	0	0.00	71.60	1	5,009	0.02%
2022/06/07	38	70.94	0	0.00	71.10	38	5,329	0.71%
2022/06/01	1	73.40	0	0.00	72.40	1	5,669	0.02%
2022/05/26	0	73.60	0	0.00	72.00	0	6,223	0.00%
2022/05/25	0	0.00	4	74.20	74.40	-4	6,314	-0.06%
2022/05/24	1	75.40	0	0.00	74.30	1	6,402	0.02%
2022/05/23	2	76.11	0	0.00	76.10	2	6,453	0.03%
2022/05/19	1	76.60	0	0.00	75.70	1	6,463	0.02%
2022/05/18	1	80.30	0	0.00	79.00	1	6,430	0.02%
2022/05/17	0	0.00	10	77.74	78.20	-10	6,413	-0.16%
2022/05/13	0	0.00	2	77.15	77.30	-2	6,402	-0.03%
2022/05/12	82	76.72	1	76.00	74.80	81	6,379	1.27%
2022/05/11	33	79.82	0	0.00	79.50	33	6,320	0.52%
2022/05/10	55	81.99	40	83.27	80.90	15	6,274	0.24%
2022/05/06	1	84.20	6	85.40	84.60	-5	6,205	-0.08%
2022/05/05	0	0.00	1	86.70	86.80	-1	6,167	-0.02%
2022/05/04	10	85.75	3	84.90	84.90	7	6,128	0.11%
2022/05/03	16	87.22	0	0.00	87.50	16	6,084	0.26%
2022/04/29	7	88.77	8	88.31	87.70	-1	6,022	-0.02%
2022/04/28	1	84.60	1	85.20	83.30	0	5,927	0.00%
2022/04/27	2	82.35	2	83.50	84.60	0	5,889	0.00%
2022/04/26	1	83.00	0	0.00	82.00	1	5,841	0.02%
2022/04/25	1	86.90	0	0.00	85.80	1	5,784	0.02%
2022/04/22	10	89.17	10	90.20	88.90	0	5,736	0.00%
2022/04/21	25	88.25	3	86.80	88.50	22	5,626	0.39%
2022/04/20	1	85.00	0	0.00	84.80	1	5,557	0.02%
2022/04/19	15	87.23	13	88.76	87.10	2	5,498	0.04%
2022/04/18	4	90.48	3	91.00	89.10	1	5,412	0.02%
2022/04/15	35	86.03	10	90.21	87.80	25	5,216	0.48%
2022/04/14	1	87.50	29	87.47	88.80	-28	4,966	-0.56%
2022/04/13	0	0.00	5	81.00	81.10	-5	4,832	-0.10%
2022/04/12	2	80.40	1	81.00	81.10	1	4,813	0.02%
2022/04/11	2	80.30	0	0.00	79.40	2	4,768	0.04%
2022/04/08	0	83.10	0	0.00	82.30	0	4,745	0.00%
2022/04/07	3	81.77	0	0.00	80.70	3	4,824	0.06%
2022/04/06	2	84.05	1	84.50	84.60	1	4,806	0.02%
2022/04/01	19	86.92	12	87.26	85.90	7	4,732	0.15%
2022/03/31	44	92.67	19	91.71	89.60	25	4,496	0.56%
2022/03/30	1	98.50	0	0.00	98.20	1	4,203	0.02%
2022/03/29	5	99.22	13	99.38	99.80	-8	4,081	-0.20%
2022/03/28	8	97.21	4	98.25	94.60	4	3,854	0.10%
2022/03/25	3	99.67	1	97.30	97.00	2	3,748	0.05%
2022/03/24	6	101.63	5	102.12	98.10	1	3,661	0.03%
2022/03/23	11	98.05	16	98.99	99.60	-5	3,503	-0.14%
2022/03/22	9	96.30	9.1	95.53	94.20	-0.1	3,278	0.00%
2022/03/18	9	92.38	2	92.60	93.00	7	3,007	0.23%
2022/03/17	9.1	90.11	11	91.67	91.80	-2	2,904	-0.07%
2022/03/16	2	84.50	1	84.50	84.50	1	2,733	0.04%
2022/03/15	2	82.65	6	82.85	81.60	-4	2,631	-0.15%
2022/03/14	10	81.00	7	80.56	81.00	3	2,527	0.12%
2022/03/11	2	83.20	1	83.00	81.20	1	2,459	0.04%
2022/03/10	10	89.81	7	88.13	88.00	3	2,301	0.13%
2022/03/09	1	82.00	0	0.00	88.10	1	1,984	0.05%
2022/03/04	0	0.00	2	88.35	89.10	-2	1,673	-0.12%
2022/03/03	5	85.00	2	90.05	89.50	3	1,559	0.19%
2022/03/02	1	85.40	3	83.37	85.20	-2	1,389	-0.14%
2022/02/25	10	74.97	28	75.63	77.90	-18	1,116	-1.61%
2022/02/24	2	74.60	34	75.29	73.60	-32	1,005	-3.18%
2022/02/23	2	72.30	5	72.84	73.20	-3	912	-0.33%
2022/02/22	0	0.00	2	69.00	69.50	-2	857	-0.23%
2022/02/21	1	70.00	1	68.00	70.00	0	851	0.00%
2022/02/15	0	0.00	3	67.80	67.60	-3	823	-0.36%
2022/02/14	13	66.65	10	65.67	66.30	3	812	0.37%
2022/02/11	1	65.20	0	0.00	64.60	1	799	0.13%
2022/01/14	0	0.00	0	64.00	63.60	0	777	0.00%
2022/01/13	0	0.00	0	66.30	66.10	0	771	0.00%
2021/12/30	13	73.63	35	73.28	72.60	-22	686	-3.21%
2021/12/29	1	70.00	17	70.55	71.50	-16	559	-2.86%
2021/12/23	0	0.00	30	63.07	63.40	-30	475	-6.31%
2021/12/20	0	0.00	50	63.96	63.90	-50	479	-10.43%
2021/12/14	80	62.76	50	62.74	63.10	30	475	6.32%
2021/12/08	20	62.00	1	62.60	62.80	19	442	4.30%
2021/12/07	50	63.13	0	0.00	62.60	50	433	11.52%
2021/12/06	4	63.95	23	64.95	63.60	-19	426	-4.46%
2021/12/03	0	0.00	3	63.40	63.80	-3	415	-0.72%
2021/12/02	3	63.40	0	62.00	63.60	3	402	0.74%
2021/11/30	0	0.00	2	57.60	57.60	-2	351	-0.57%
2021/11/29	2	56.35	0	0.00	56.50	2	323	0.62%
2021/11/25	0	0.00	1	58.20	58.50	-1	307	-0.33%
2021/11/19	1	57.10	3	57.90	57.30	-2	292	-0.68%
2021/11/17	1	56.20	0	0.00	56.30	1	282	0.35%
2021/11/16	10	56.40	0	0.00	56.20	10	280	3.57%
2021/11/15	1	56.60	0	0.00	56.90	1	286	0.35%
2021/11/05	1	57.80	0	0.00	58.20	1	298	0.34%
2021/11/04	0	0.00	1	58.30	58.30	-1	299	-0.33%
2021/11/02	0	0.00	3	59.33	58.20	-3	312	-0.96%
2021/10/28	0	0.00	1	59.70	58.50	-1	325	-0.31%
2021/10/08	0	0.00	1	56.90	56.60	-1	348	-0.29%
2021/09/30	0	0.00	1	55.80	55.40	-1	403	-0.25%
2021/09/29	1	54.30	0	0.00	54.50	1	400	0.25%
2021/09/24	0	0.00	2	56.45	56.70	-2	405	-0.49%
2021/09/23	0	0.00	2	56.00	55.40	-2	407	-0.49%
2021/09/22	2	54.55	0	0.00	54.60	2	409	0.49%
2021/09/17	1	55.50	0	0.00	55.50	1	411	0.24%
2021/09/14	0	0.00	1	58.00	57.90	-1	411	-0.24%
2021/09/10	0	60.10	0	0.00	59.90	0	418	0.00%
2021/09/09	0	60.10	0	0.00	60.00	0	418	0.00%
2021/09/03	1	61.70	1	62.60	61.70	0	436	0.00%
2021/08/27	1	60.60	1	61.90	61.50	0	464	0.00%
2021/08/26	0	0.00	1	61.10	60.30	-1	469	-0.21%
2021/08/24	1	59.30	0	0.00	58.80	1	516	0.19%
2021/08/19	2	59.20	0	0.00	58.60	2	549	0.36%
2021/08/17	2	62.30	0	0.00	61.60	2	550	0.36%
2021/08/11	1	63.30	0	0.00	63.30	1	572	0.17%
2021/08/09	1	65.40	0	0.00	64.80	1	600	0.17%
2021/08/06	0	0.00	1	66.80	66.20	-1	607	-0.16%
2021/08/05	1	67.70	2	66.30	66.30	-1	615	-0.16%
2021/08/04	0	0.00	1	65.10	65.10	-1	631	-0.16%
2021/07/26	1	64.00	0	0.00	63.40	1	710	0.14%
2021/07/23	1	63.70	0	0.00	64.10	1	716	0.14%
2021/07/20	3	65.83	3	67.13	65.30	0	772	0.00%
2021/07/16	2	64.75	2	65.85	64.70	0	789	0.00%
2021/07/15	0	0.00	1	65.80	65.40	-1	796	-0.13%
2021/07/14	1	63.80	0	0.00	64.00	1	808	0.12%
2021/07/13	2	65.05	4	64.85	64.70	-2	818	-0.24%
2021/07/12	2	67.50	0	0.00	66.00	2	824	0.24%
2021/07/09	1	68.70	6	66.22	68.10	-5	822	-0.61%
2021/07/07	0	0.00	2	65.40	64.40	-2	964	-0.21%
2021/06/30	2	64.40	0	0.00	65.00	2	1,131	0.18%
2021/06/29	11	64.53	0	0.00	64.50	11	1,138	0.97%
2021/06/28	2	65.50	0	0.00	65.20	2	1,147	0.17%
2021/06/22	1	64.90	0	0.00	64.90	1	1,215	0.08%
2021/06/03	0	0.00	5	69.34	68.80	-5	1,464	-0.34%
2021/06/01	1	68.60	3	66.03	69.00	-2	1,496	-0.13%
2021/05/31	3	64.20	0	0.00	64.00	3	1,480	0.20%
2021/05/26	0	0.00	4	66.10	65.40	-4	1,606	-0.25%
2021/05/21	1	63.50	0	0.00	65.00	1	1,940	0.05%
2021/05/20	2	63.60	0	0.00	63.60	2	1,936	0.10%
2021/05/14	0	0.00	1	65.50	64.60	-1	1,906	-0.05%
2021/05/13	0	0.00	3	65.60	63.50	-3	1,896	-0.16%
2021/05/12	0	0.00	1	66.90	62.10	-1	1,884	-0.05%
2021/05/05	4	67.00	0	0.00	67.00	4	1,824	0.22%
2021/05/03	1	71.50	0	0.00	70.30	1	1,800	0.06%
2021/04/29	1	72.50	1	72.90	72.10	0	1,790	0.00%
2021/04/27	0	0.00	5	74.44	74.80	-5	1,773	-0.28%
2021/04/26	2	70.80	0	0.00	71.00	2	1,747	0.11%
2021/04/22	2	71.00	0	0.00	70.30	2	1,757	0.11%
2021/04/20	2	72.45	1	73.30	73.30	1	1,742	0.06%
2021/04/19	3	72.50	0	0.00	72.30	3	1,732	0.17%
2021/04/16	1	73.50	0	0.00	73.60	1	1,718	0.06%
2021/04/14	3	76.60	2	75.50	74.70	1	1,694	0.06%
2021/04/13	21	80.53	13	77.40	75.40	8	1,655	0.48%
2021/04/12	1	75.70	2	80.05	81.80	-1	1,530	-0.07%
2021/04/09	3	74.17	6	76.12	74.40	-3	1,445	-0.21%
2021/04/08	2	72.40	0	0.00	72.30	2	1,398	0.14%
2021/04/07	1	73.70	3	73.40	72.80	-2	1,397	-0.14%
2021/04/06	2	72.20	1	72.10	72.60	1	1,390	0.07%
2021/04/01	3	71.67	0	0.00	72.30	3	1,382	0.22%
2021/03/31	0	0.00	5	71.60	72.30	-5	1,374	-0.36%
2021/03/30	1	72.70	0	0.00	72.30	1	1,362	0.07%
2021/03/29	1	75.20	2	74.35	73.80	-1	1,346	-0.07%
2021/03/26	0	0.00	1	74.30	74.30	-1	1,333	-0.07%
2021/03/25	1	73.60	0	0.00	74.30	1	1,327	0.08%
2021/03/24	1	74.70	4	75.83	75.50	-3	1,297	-0.23%
2021/03/18	1	73.70	18	73.39	73.60	-17	1,127	-1.51%
2021/03/16	1	70.20	0	0.00	70.10	1	1,073	0.09%
2021/03/15	1	70.00	1	70.00	70.10	0	1,071	0.00%
2021/03/12	0	0.00	1	69.50	70.00	-1	1,076	-0.09%
2021/03/11	0	0.00	1	71.00	70.30	-1	1,072	-0.09%
2021/03/10	1	68.40	0	0.00	69.20	1	1,062	0.09%
2021/03/09	1	68.30	0	0.00	69.20	1	1,065	0.09%
2021/03/05	1	68.30	0	0.00	68.60	1	1,052	0.10%
2021/03/04	2	70.50	0	0.00	71.20	2	1,024	0.20%
2021/03/03	0	0.00	3	71.60	71.60	-3	1,021	-0.29%
2021/03/02	1	73.80	4.8	78.42	71.50	-3.8	1,005	-0.38%
2021/02/26	6.5	77.80	2	76.25	76.10	4.5	964	0.47%
2021/02/25	7	72.37	41	72.80	72.80	-34	898	-3.78%
2021/02/24	7.4	70.50	27	70.86	69.60	-19.6	771	-2.54%
2021/02/23	0	0.00	43	66.90	66.90	-43	574	-7.49%
2021/02/22	0	0.00	1	60.90	60.90	-1	564	-0.18%
2021/02/04	2	49.58	7	49.46	49.05	-5	553	-0.90%
2021/02/03	0	0.00	1	48.80	48.80	-1	549	-0.18%
2021/02/02	10	47.55	2	47.85	47.95	8	547	1.46%
2021/01/29	1	48.60	0	0.00	48.60	1	541	0.18%
2021/01/28	0	0.00	1	49.70	49.40	-1	542	-0.18%
2021/01/27	0	0.00	1	49.90	49.90	-1	542	-0.18%
2021/01/26	0	0.00	2	49.75	49.30	-2	541	-0.37%
2021/01/25	2	49.68	0	0.00	50.20	2	540	0.37%
2021/01/22	2	49.15	0	0.00	48.70	2	534	0.37%
2021/01/20	1.1	51.00	0	0.00	50.30	1.1	527	0.21%
2021/01/19	13	51.84	0	0.00	51.50	13	523	2.48%
2021/01/15	9	53.22	2	54.00	54.50	7	507	1.38%
2021/01/14	4.2	52.76	0	0.00	52.50	4.2	494	0.84%
2021/01/13	11	53.75	0	0.00	53.70	11	486	2.26%
2021/01/08	10.1	54.50	0	0.00	54.20	10.1	475	2.12%
2021/01/06	13	56.08	1	55.40	55.50	12	479	2.50%
2021/01/05	10	57.30	1	56.70	56.70	9	493	1.82%
2020/12/31	1	58.20	0	0.00	57.90	1	487	0.21%
2020/12/22	1	61.20	0	0.00	60.30	1	472	0.21%
2020/12/21	1	60.20	0	0.00	60.30	1	471	0.21%
2020/12/03	1	61.90	1	60.80	59.70	0	460	0.00%
2020/12/01	0	0.00	1	62.00	60.70	-1	444	-0.23%
2020/11/27	0	0.00	1	60.30	59.40	-1	433	-0.23%
2020/11/26	1	58.40	0	0.00	57.90	1	421	0.24%
2020/11/25	1	59.30	2	59.45	59.70	-1	419	-0.24%
2020/11/24	0	0.00	0.1	56.20	56.20	-0.1	400	-0.02%
2020/11/23	1	56.70	0	0.00	57.00	1	411	0.24%
2020/11/19	1	58.20	1	58.60	58.60	0	421	0.00%
2020/11/12	10	54.60	0	0.00	54.50	10	466	2.15%
2020/11/11	1	55.50	0	0.00	55.40	1	468	0.21%
2020/10/28	0.1	55.60	0	0.00	55.50	0.1	595	0.02%
2020/10/22	0.1	58.10	0	0.00	58.10	0.1	650	0.02%
2020/10/21	10	59.40	0	0.00	59.30	10	667	1.50%
2020/10/20	1.1	59.61	0	0.00	59.60	1.1	676	0.16%
2020/10/15	1	60.80	0	0.00	60.70	1	737	0.14%
2020/10/13	1	60.80	1	63.30	62.60	0	859	0.00%
2020/10/12	0	59.30	0	0.00	59.10	0	859	0.01%
2020/10/07	0	0.00	2	61.10	61.10	-2	952	-0.21%
2020/10/05	1	62.00	1	62.30	62.30	0	1,200	0.00%
2020/09/30	1	61.30	0	0.00	61.00	1	1,335	0.07%
2020/09/24	5	63.30	0	0.00	63.50	5	1,565	0.32%
2020/09/23	5	64.80	0	0.00	64.70	5	1,726	0.29%
2020/09/22	1	66.30	1	66.30	66.20	0	1,745	0.00%
2020/09/16	1	68.40	0	0.00	67.70	1	1,955	0.05%
2020/09/11	1	68.50	0	0.00	67.90	1	2,215	0.05%
2020/09/10	0	0.00	1	70.40	69.40	-1	2,296	-0.04%
2020/09/08	1	70.00	0	0.00	70.60	1	2,494	0.04%
2020/09/07	1	69.40	0	0.00	69.10	1	2,513	0.04%
2020/09/04	4	69.70	0	0.00	69.80	4	2,565	0.16%
2020/09/03	2	70.30	1	71.20	70.00	1	2,610	0.04%
2020/09/02	1	70.30	0	0.00	71.00	1	2,666	0.04%
2020/08/31	0	0.00	4	71.70	71.80	-4	2,861	-0.14%
2020/08/28	1	71.50	0	0.00	70.70	1	2,959	0.03%
2020/08/27	1	70.50	1	70.80	70.80	0	3,006	0.00%
2020/08/26	1	69.80	0	0.00	70.40	1	3,048	0.03%
2020/08/20	8	66.05	2	68.40	66.10	6	3,583	0.17%
2020/08/19	1	72.50	2	70.95	70.60	-1	3,644	-0.03%
2020/08/18	1	69.80	0	0.00	69.90	1	3,638	0.03%
2020/08/17	1	70.80	0	0.00	70.60	1	3,648	0.03%
2020/08/14	1	70.30	1	71.90	71.50	0	3,657	0.00%
2020/08/13	2	71.70	0	0.00	69.90	2	3,658	0.05%
2020/08/07	1	77.30	0	0.00	76.80	1	3,640	0.03%
2020/07/31	1	74.00	3	73.47	72.00	-2	3,613	-0.06%
2020/07/29	1	72.30	2	72.35	72.50	-1	3,646	-0.03%
2020/07/28	1	69.10	3	71.03	70.10	-2	3,644	-0.05%
2020/07/27	3	70.70	1	70.50	71.20	2	3,635	0.06%
2020/07/24	4	75.08	1	76.00	73.80	3	3,620	0.08%
2020/07/23	3	76.97	0	0.00	75.60	3	3,625	0.08%
2020/07/22	1	77.00	0	0.00	77.70	1	3,622	0.03%
2020/07/21	1	76.90	0	0.00	75.80	1	3,601	0.03%
2020/07/17	3	76.90	2	74.15	74.10	1	3,535	0.03%
2020/07/16	2	83.05	0	0.00	82.20	2	3,461	0.06%
2020/07/15	0	0.00	1	82.00	81.60	-1	3,449	-0.03%
2020/07/13	1	90.50	5	90.14	87.20	-4	3,386	-0.12%
2020/07/10	4	84.98	5	84.12	84.00	-1	3,259	-0.03%
2020/07/09	10	84.03	9	84.89	83.50	1	3,161	0.03%
2020/07/08	2	80.30	1	80.70	80.60	1	3,033	0.03%
2020/07/07	3	81.13	0	0.00	79.60	3	2,989	0.10%
2020/07/06	3	83.10	1	83.50	84.00	2	2,934	0.07%
2020/07/03	5	81.80	4	82.38	82.10	1	2,885	0.03%
2020/07/02	17	84.95	16	84.88	83.50	1	2,836	0.04%
2020/07/01	3	80.57	4	80.95	80.60	-1	2,680	-0.04%
2020/06/30	2	80.35	0	0.00	80.00	2	2,664	0.08%
2020/06/29	1	79.50	2	78.65	80.00	-1	2,643	-0.04%
2020/06/24	10	78.06	9	77.47	78.20	1	2,616	0.04%
2020/06/23	16	81.03	23	82.19	80.10	-7	2,602	-0.27%
2020/06/22	1	79.40	1	80.00	78.70	0	2,505	0.00%
2020/06/19	10	80.66	3	81.00	79.50	7	2,484	0.28%
2020/06/18	19	84.04	22	83.52	82.70	-3	2,440	-0.12%
2020/06/17	13	75.38	12	77.08	78.10	1	2,272	0.04%
2020/06/16	4	76.03	6	73.55	74.40	-2	2,197	-0.09%
2020/06/15	5	74.66	3	74.13	75.60	2	2,101	0.10%
2020/06/11	2	72.80	9	71.56	69.00	-7	2,031	-0.34%
2020/06/10	8	73.93	0	0.00	74.00	8	1,987	0.40%
2020/06/09	3	76.87	7	75.56	74.80	-4	1,958	-0.20%
2020/06/08	6	75.38	1	75.40	74.70	5	1,924	0.26%
2020/06/05	2	78.40	33	77.52	78.10	-31	1,865	-1.66%
2020/06/04	2	71.65	1	73.90	74.60	1	1,735	0.06%
2020/06/03	2	70.05	6	71.35	70.00	-4	1,635	-0.24%
2020/06/02	4	72.20	2	72.60	72.00	2	1,589	0.13%
2020/06/01	8	74.79	40	75.57	75.50	-32	1,543	-2.07%
2020/05/29	6	70.78	10	70.86	72.30	-4	1,371	-0.29%
2020/05/28	4	69.80	2	66.85	66.90	2	1,205	0.17%
2020/05/27	0	0.00	1	67.60	67.40	-1	1,119	-0.09%
2020/05/26	2	62.50	3	63.83	63.50	-1	1,004	-0.10%
2020/05/25	1	58.50	0	0.00	58.70	1	926	0.11%
2020/05/18	1	54.80	0	0.00	54.70	1	990	0.10%
2020/05/15	0	0.00	1	53.50	52.90	-1	986	-0.10%
2020/05/12	1	54.80	0	0.00	53.80	1	1,066	0.09%
2020/05/08	0	0.00	1	55.20	54.90	-1	1,111	-0.09%
2020/05/06	3	57.23	0	0.00	55.20	3	1,079	0.28%
2020/05/05	0	0.00	264	53.49	53.90	-264	1,044	-25.27%	大賣/鉅額交易
2020/04/30	1	52.10	0	0.00	52.70	1	1,023	0.10%
2020/04/22	1	47.95	0	0.00	48.50	1	1,015	0.10%
2020/04/21	0	0.00	1	48.65	48.30	-1	1,014	-0.10%
2020/04/17	0	0.00	1	49.65	50.10	-1	996	-0.10%
2020/04/06	0	0.00	52	43.89	44.70	-52	913	-5.69%
2020/04/01	3	43.05	5	44.61	44.40	-2	903	-0.22%
2020/03/31	23	43.13	0	0.00	43.05	23	891	2.58%
2020/03/27	1	45.35	1	44.50	43.85	0	871	0.00%
2020/03/26	0	0.00	0.1	43.55	43.55	-0.1	830	-0.01%
2020/03/25	23	39.50	0	0.00	39.60	23	837	2.75%
2020/03/24	0	0.00	1	37.50	37.85	-1	822	-0.12%
2020/03/20	0	0.00	1	35.00	36.45	-1	800	-0.12%
2020/03/19	42	34.84	1	33.30	33.30	41	785	5.22%
2020/03/18	41	38.77	2	37.38	37.00	39	764	5.10%
2020/03/17	23	41.17	1	41.70	39.95	22	753	2.92%
2020/03/16	53	45.22	0	0.00	44.35	53	729	7.26%
2020/03/13	96	45.46	2	45.93	47.50	94	719	13.07%
2020/03/12	1	55.30	0	0.00	50.50	1	701	0.14%
2020/03/11	0.1	56.10	0	0.00	56.10	0.1	681	0.01%
2020/02/25	1	61.90	2	61.50	61.90	-1	655	-0.15%
2020/02/20	0	0.00	51	67.52	66.80	-51	622	-8.20%
2020/02/19	9	67.51	8	67.45	68.50	1	600	0.17%
2020/02/13	1	62.70	0	0.00	62.70	1	529	0.19%
2020/01/31	10	55.50	0	0.00	55.30	10	411	2.43%
2020/01/30	6	59.80	0	0.00	56.20	6	404	1.48%
2020/01/20	0	62.20	0	0.00	62.20	0	389	0.00%
2020/01/10	1	62.70	0	0.00	62.50	1	387	0.26%
2020/01/07	1	64.70	0	0.00	64.80	1	391	0.26%
2020/01/06	1	66.70	0	0.00	66.80	1	391	0.26%
2019/12/27	1	67.20	0	0.00	67.10	1	397	0.25%
2019/12/26	6	67.30	8	67.20	67.40	-2	399	-0.50%
2019/12/20	2	69.40	15	69.10	68.60	-13	464	-2.80%
2019/12/18	0	0.00	1	68.30	67.70	-1	467	-0.21%
2019/12/16	1	67.10	0	0.00	67.50	1	478	0.21%
2019/12/09	0	0.00	1	68.90	69.00	-1	506	-0.20%
2019/11/29	0	0.00	1	70.80	70.20	-1	587	-0.17%
2019/11/27	9	68.37	0	0.00	68.50	9	601	1.50%
2019/11/21	18	69.96	0	0.00	70.40	18	685	2.62%
2019/11/18	1	68.00	0	0.00	68.10	1	715	0.14%
2019/11/14	5	69.80	1	68.70	67.50	4	769	0.52%
2019/11/13	1	70.00	2	70.10	70.30	-1	814	-0.12%
2019/11/07	0	0.00	3	75.60	75.50	-3	916	-0.33%
2019/11/06	24	74.89	0	0.00	74.40	24	926	2.59%
2019/11/05	8	74.50	0	0.00	74.50	8	946	0.85%
2019/11/01	2	74.65	0	0.00	74.50	2	968	0.21%
2019/10/31	0	0.00	1	73.20	72.90	-1	970	-0.10%
2019/10/28	8	71.60	0	0.00	71.70	8	1,014	0.79%
2019/10/16	2	71.60	0	0.00	71.60	2	1,051	0.19%
2019/10/07	8	75.10	0	0.00	74.80	8	1,053	0.76%
2019/10/01	1	76.80	0	0.00	77.00	1	1,052	0.10%
2019/09/27	1	78.20	0	0.00	78.10	1	1,049	0.10%
2019/09/25	0	0.00	1	80.60	80.70	-1	1,017	-0.10%
2019/09/20	1	79.50	0	0.00	79.40	1	1,018	0.10%
2019/09/16	0	0.00	1	78.50	78.50	-1	1,016	-0.10%
2019/09/12	2	77.75	1	77.60	78.20	1	1,022	0.10%
2019/09/11	0	0.00	6	78.05	78.50	-6	1,015	-0.59%
2019/09/10	7	79.59	0	0.00	79.50	7	1,005	0.70%
2019/09/09	0	0.00	3	77.77	78.00	-3	978	-0.31%
2019/09/06	1	75.70	0	0.00	75.10	1	971	0.10%
2019/09/04	1	76.50	0	0.00	77.40	1	965	0.10%
2019/09/03	1	77.00	0	0.00	76.50	1	974	0.10%
2019/08/29	0	0.00	1	77.10	77.50	-1	940	-0.11%
2019/08/28	1	72.70	0	0.00	72.60	1	880	0.11%
2019/08/27	0	0.00	16	73.44	73.30	-16	874	-1.83%
2019/08/26	2	71.45	0	0.00	70.50	2	859	0.23%
2019/08/23	1	74.40	1	74.50	73.90	0	846	0.00%
2019/08/20	1	76.50	20	76.65	76.70	-19	823	-2.31%
2019/08/19	0	0.00	14	75.07	75.00	-14	802	-1.74%
2019/08/16	2	73.65	21.6	72.17	72.10	-19.6	781	-2.51%
2019/08/14	12	67.23	0	0.00	64.10	12	672	1.78%
2019/08/13	2.9	68.09	0	0.00	67.90	2.9	643	0.45%
2019/08/08	1	69.80	0	0.00	69.90	1	630	0.16%
2019/08/07	0.1	69.30	2	69.70	69.10	-1.9	619	-0.31%
2019/08/02	4.4	78.86	0	0.00	78.40	4.4	589	0.75%
2019/07/30	52.4	81.29	0	0.00	80.50	52.4	569	9.20%
2019/07/24	0.1	89.10	0	0.00	89.30	0.1	521	0.01%
2019/07/18	1	92.40	0	0.00	91.50	1	505	0.20%
2019/07/17	0	0.00	0	91.00	91.20	0	492	0.00%
2019/07/15	0.1	89.20	0	0.00	89.40	0.1	483	0.01%
2019/07/05	1	92.00	0	0.00	91.90	1	499	0.20%
2019/07/04	0	0.00	1	91.20	92.60	-1	508	-0.20%
2019/07/03	0	0.00	1	92.00	91.00	-1	534	-0.19%
2019/06/24	1	93.20	0	0.00	92.10	1	535	0.19%
2019/06/20	0	0.00	1	91.20	93.00	-1	541	-0.18%
2019/06/19	1	88.90	0	0.00	89.40	1	535	0.19%
2019/06/18	0.1	88.90	0	0.00	88.90	0.1	540	0.01%
2019/06/13	1	93.00	0	0.00	92.10	1	547	0.18%
2019/06/12	0.1	93.40	10	93.30	93.40	-10	547	-1.82%
2019/06/11	4.1	93.90	6	93.55	93.50	-2	548	-0.36%
2019/06/10	2.1	88.61	0	0.00	89.20	2.1	550	0.37%
2019/06/06	5	88.20	0	0.00	88.50	5	561	0.89%
2019/06/05	3	88.10	0	0.00	88.30	3	579	0.52%
2019/06/04	8	88.30	0	0.00	88.30	8	601	1.33%
2019/05/31	2	89.00	0	0.00	89.00	2	713	0.28%
2019/05/30	1	90.00	2	90.00	89.90	-1	772	-0.13%
2019/05/29	0	0.00	1	91.00	91.50	-1	790	-0.13%
2019/05/23	1	90.60	0	0.00	87.60	1	797	0.13%
2019/05/21	1	92.00	0	0.00	92.60	1	791	0.13%
2019/05/20	0	0.00	1	92.60	91.80	-1	799	-0.13%
2019/05/16	0	0.00	1	95.80	95.60	-1	817	-0.12%
2019/05/14	1	93.80	1	93.60	93.80	0	817	0.00%
2019/05/13	2	97.75	0	0.00	96.00	2	813	0.25%
2019/05/09	1	103.50	0	0.00	101.00	1	803	0.12%
2019/05/08	2	103.50	0	0.00	104.00	2	801	0.25%
2019/05/06	1	106.00	0	0.00	103.50	1	803	0.12%
2019/05/03	0	0.00	3	106.50	107.00	-3	802	-0.37%
2019/04/23	0	0.00	18	109.00	108.00	-18	825	-2.18%
2019/04/22	0.8	109.50	1	109.50	109.50	-0.2	824	-0.02%
2019/04/19	2	106.75	0	0.00	107.00	2	823	0.24%
2019/04/18	1	108.00	0	0.00	107.00	1	822	0.12%
2019/04/17	1	109.00	0	0.00	108.00	1	832	0.12%
2019/04/16	0	0.00	1	110.50	110.00	-1	838	-0.12%
2019/04/15	1	111.00	0	0.00	111.50	1	837	0.12%
2019/04/11	18	111.00	0	0.00	111.50	18	841	2.14%
2019/04/09	0	0.00	1	118.50	116.50	-1	824	-0.12%
2019/04/08	2	117.50	3	117.50	117.50	-1	790	-0.13%
2019/04/03	1	106.50	0	0.00	107.00	1	773	0.13%
2019/04/02	1	106.00	0	0.00	106.00	1	772	0.13%
2019/03/28	0	0.00	1	106.00	106.50	-1	758	-0.13%
2019/03/25	2	108.75	0	0.00	108.00	2	742	0.27%
2019/03/22	0	111.50	0	0.00	111.50	0	734	0.00%
2019/03/20	0	0.00	0	111.50	111.50	0	747	0.00%
2019/03/15	1	113.50	1	114.00	114.00	0	731	0.00%
2019/03/14	1	113.00	0	0.00	113.50	1	735	0.14%
2019/03/13	0	0.00	2	114.50	114.50	-2	730	-0.27%
2019/03/08	0	0.00	4	117.13	118.50	-4	714	-0.56%
2019/03/07	4	116.75	3	117.67	116.50	1	708	0.14%
2019/03/06	0	0.00	3	111.33	114.00	-3	648	-0.46%
2019/03/05	3	109.83	5	112.80	108.00	-2	603	-0.33%
2019/03/04	2	108.00	0	0.00	108.50	2	544	0.37%
2019/02/26	2	103.50	0	0.00	103.00	2	525	0.38%
2019/02/19	1	105.00	0.1	105.50	105.00	0.9	521	0.17%
2019/02/15	1	109.00	1	107.00	105.50	0	504	0.00%
2019/02/12	0	0.00	1	103.50	103.00	-1	483	-0.21%
2019/02/11	0	0.00	5	104.50	103.00	-5	485	-1.03%
2019/01/16	1	100.50	1	102.00	102.50	0	619	0.00%
2019/01/07	0	0.00	3	114.17	114.00	-3	603	-0.50%
2019/01/04	3	111.33	0	0.00	114.00	3	610	0.49%
2018/12/19	0.1	112.00	0	0.00	112.50	0.1	706	0.01%
2018/12/14	0	0.00	1	119.00	116.00	-1	713	-0.14%
2018/12/13	1	118.00	0	0.00	118.00	1	712	0.14%
2018/12/10	0	0.00	0.1	114.00	114.00	-0.1	701	-0.01%
2018/12/06	0	0.00	14	107.00	107.50	-14	701	-1.99%
2018/12/04	1	115.00	1	115.00	115.00	0	706	0.00%
2018/11/29	0	0.00	1	107.00	107.00	-1	675	-0.15%
2018/11/26	0	0.00	1	101.50	103.00	-1	673	-0.15%
2018/11/23	1	102.00	0	0.00	100.50	1	674	0.15%
2018/11/08	0	0.00	1	106.00	107.00	-1	691	-0.14%
2018/11/06	0	0.00	10	105.00	102.00	-10	703	-1.42%
2018/11/05	0.1	98.70	0	0.00	98.70	0.1	676	0.01%
2018/11/02	1	103.00	2	102.00	102.00	-1	673	-0.15%
2018/10/31	0	0.00	1	104.00	104.50	-1	672	-0.15%
2018/10/30	1.1	103.55	1	105.00	103.50	0.1	670	0.01%
2018/10/29	0.1	109.00	26	109.23	108.50	-25.9	670	-3.86%
2018/10/26	0	0.00	20	110.55	113.00	-20	713	-2.80%
2018/10/25	1.1	113.41	0	0.00	112.50	1.1	711	0.15%
2018/10/17	0.1	120.50	0	0.00	120.50	0.1	751	0.01%
2018/10/16	0	0.00	1	121.50	121.00	-1	762	-0.13%
2018/10/15	1.1	121.48	0	0.00	121.00	1.1	768	0.14%
2018/10/11	2.1	115.90	0	0.00	114.50	2.1	817	0.26%
2018/10/09	23	125.61	0	0.00	126.50	23	818	2.81%
2018/10/08	0	0.00	15	129.50	129.00	-15	845	-1.77%
2018/10/05	0	0.00	1	132.50	130.50	-1	977	-0.10%
2018/10/04	1	133.50	1	131.50	132.00	0	977	0.00%
2018/10/02	0	0.00	0.1	128.00	128.00	-0.1	963	-0.01%
2018/10/01	0	0.00	1	128.00	129.00	-1	976	-0.10%
2018/09/28	1	128.50	0	0.00	129.00	1	988	0.10%
2018/09/26	0.1	124.50	0	0.00	124.50	0.1	1,004	0.00%
2018/09/14	0	0.00	6	130.33	130.00	-6	1,122	-0.53%
2018/09/13	5	129.60	1	129.00	129.50	4	1,186	0.34%
2018/09/12	1	123.50	0	0.00	123.00	1	1,184	0.08%
2018/08/28	1	132.50	0	0.00	133.00	1	1,409	0.07%
2018/08/27	34	133.50	0	0.00	133.50	34	1,487	2.29%
2018/08/23	7	135.50	0	0.00	136.50	7	1,528	0.46%
2018/08/17	1	137.00	0	0.00	136.00	1	1,528	0.07%
2018/08/15	1	134.50	1	136.50	134.00	0	1,521	0.00%
2018/08/14	1	136.00	0	0.00	136.00	1	1,517	0.07%
2018/08/13	5	132.50	0	0.00	132.50	5	1,507	0.33%
2018/08/10	1	140.00	0	0.00	138.50	1	1,486	0.07%
2018/08/08	1	142.50	2	143.25	142.50	-1	1,484	-0.07%
2018/08/07	2	145.00	4	145.13	143.50	-2	1,500	-0.13%
2018/08/03	1	141.00	0	0.00	142.00	1	1,467	0.07%
2018/08/02	77	144.53	3	143.17	141.50	74	1,460	5.07%
2018/08/01	0	0.00	1	142.00	140.50	-1	1,418	-0.07%
2018/07/31	1	136.00	0	0.00	138.50	1	1,412	0.07%
2018/07/26	1	140.00	1	140.50	140.00	0	1,433	0.00%
2018/07/24	1.1	137.09	2	136.50	138.00	-0.9	1,418	-0.06%
2018/07/23	1	134.00	0	0.00	131.50	1	1,406	0.07%
2018/07/20	2	139.25	3	138.50	137.00	-1	1,400	-0.07%
2018/07/19	1	139.00	0	0.00	138.00	1	1,395	0.07%
2018/07/18	1	146.00	0	0.00	141.50	1	1,386	0.07%
2018/07/17	1	147.50	0	0.00	145.50	1	1,345	0.07%
2018/07/16	0	0.00	4	147.75	146.50	-4	1,328	-0.30%
2018/07/13	16.1	148.45	3	148.83	151.00	13.1	1,315	1.00%
2018/07/10	1	133.00	1	132.00	132.00	0	1,166	0.00%
2018/07/09	1	133.50	0	0.00	132.00	1	1,172	0.09%
2018/07/04	5	134.00	0	0.00	134.00	5	1,157	0.43%
2018/07/03	2	139.00	0	0.00	135.50	2	1,174	0.17%
2018/07/02	1	143.50	0	0.00	139.50	1	1,169	0.09%
2018/06/29	0	0.00	1	143.00	143.50	-1	1,194	-0.08%
2018/06/26	0	0.00	1	146.00	145.00	-1	1,198	-0.08%
2018/06/25	3	152.50	2.5	151.80	150.50	0.5	1,181	0.04%
2018/06/22	4	148.38	4	149.38	150.00	0	1,131	0.00%
2018/06/20	1	140.00	2	138.75	140.00	-1	1,075	-0.09%
2018/06/19	1	139.50	1	135.50	136.00	0	1,082	0.00%
2018/06/14	1	148.50	1	146.50	145.50	0	1,055	0.00%
2018/06/12	1	145.50	4	147.25	147.00	-3	1,062	-0.28%
2018/06/11	0	0.00	1	152.50	149.50	-1	1,056	-0.09%
2018/06/08	2	147.50	1	145.50	149.50	1	1,036	0.10%
2018/06/05	1	153.50	1	151.50	150.00	0	969	0.00%
2018/06/04	2	150.00	8	148.88	150.00	-6	938	-0.64%
2018/06/01	3	138.33	3.1	138.02	139.00	-0.1	877	-0.01%
2018/05/30	1	130.00	0	0.00	130.00	1	838	0.12%
2018/05/28	0.1	126.00	0	0.00	126.50	0.1	822	0.01%
2018/05/21	0	0.00	1	128.00	127.50	-1	855	-0.12%
2018/05/17	1.1	128.00	0	0.00	127.50	1.1	873	0.13%
2018/05/16	1	128.00	1	128.50	128.50	0	874	0.00%
2018/05/15	1	131.50	0	0.00	130.00	1	875	0.11%
2018/05/08	1	139.50	1	138.50	139.00	0	863	0.00%
2018/05/04	2	143.00	1	142.00	140.00	1	865	0.12%
2018/05/03	6	146.42	0	0.00	146.00	6	865	0.69%
2018/04/23	2.6	150.93	1	150.50	149.00	1.6	843	0.19%
2018/04/20	0	0.00	1	150.00	147.50	-1	876	-0.11%
2018/04/19	1	151.00	0	0.00	149.50	1	887	0.11%
2018/04/18	0	0.00	1	146.00	147.00	-1	865	-0.12%
2018/04/11	1	152.00	1	152.00	150.00	0	869	0.00%
2018/04/09	0	0.00	0.1	152.50	154.00	-0.1	855	-0.01%
2018/04/03	2	148.25	1	146.50	148.00	1	832	0.12%
2018/04/02	3	150.00	2	149.25	148.50	1	828	0.12%
2018/03/30	0	0.00	1	146.00	142.50	-1	789	-0.13%
2018/03/29	1	144.00	0	0.00	144.00	1	788	0.13%
2018/03/23	1	139.00	1	141.00	140.50	0	765	0.00%
2018/03/22	12.1	148.71	4	148.38	144.00	8.1	754	1.07%
2018/03/19	0	0.00	3.1	145.16	145.00	-3.1	729	-0.43%
2018/03/16	3	144.33	2	144.75	144.50	1	731	0.14%
2018/03/15	1	140.50	0	0.00	139.50	1	727	0.14%
2018/03/14	2	138.50	1	137.00	139.00	1	725	0.14%
2018/03/07	2	134.50	1	133.50	132.50	1	779	0.13%
2018/03/05	1	131.00	1	130.50	128.50	0	770	0.00%
2018/03/02	0	0.00	1	128.00	127.50	-1	793	-0.13%
2018/02/23	0	0.00	3	130.33	130.00	-3	804	-0.37%
2018/02/22	2	131.25	0	0.00	132.00	2	799	0.25%
2018/02/21	2	123.75	8	123.50	123.50	-6	782	-0.77%
2018/02/12	0	0.00	1	123.00	122.50	-1	796	-0.12%
2018/02/09	0.1	124.50	0	0.00	123.50	0.1	788	0.01%
2018/02/08	0	0.00	1	129.50	129.50	-1	777	-0.13%
2018/02/07	0	0.00	21	132.24	130.50	-21	775	-2.71%
2018/02/06	0	0.00	17	131.50	129.00	-17	780	-2.18%
2018/02/05	3	141.00	0	0.00	142.00	3	762	0.39%
2018/02/02	0.1	146.00	0	0.00	145.50	0.1	776	0.01%
2018/01/23	0	0.00	0.1	150.00	150.50	-0.1	805	-0.01%
2018/01/17	4	151.50	0	0.00	151.00	4	886	0.45%
2018/01/16	1	157.50	6	158.25	154.50	-5	949	-0.53%
2018/01/15	3	151.33	1	152.00	151.00	2	908	0.22%
2018/01/12	0.1	146.50	0	0.00	146.50	0.1	898	0.01%
2018/01/09	15	150.50	0	0.00	148.00	15	898	1.67%
2018/01/08	0	0.00	5.1	151.91	152.50	-5.1	892	-0.57%
2018/01/05	0	0.00	2	149.50	150.00	-2	884	-0.23%
2018/01/04	0.1	151.00	0	0.00	151.00	0.1	891	0.01%
2018/01/03	0.1	151.50	0	0.00	151.50	0.1	895	0.01%
2018/01/02	0	0.00	2	152.00	151.50	-2	893	-0.22%