系微 (6231)-玉山券商分點個股進出

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

系微

(6231)

可現股當沖

股價
239.5
漲跌
▲5.0
漲幅
+2.13%
成交量
258張
產業
上櫃資訊服務類股
187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

系微 (6231)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
2024/05/10	0	229.67	2	231.50	234.50	-2	1,594	-0.12%
2024/05/09	1.1	238.81	1	233.50	233.50	0.1	1,625	0.00%
2024/05/07	0	0.00	0.2	239.00	238.00	-0.2	1,677	-0.01%
2024/05/06	2	240.50	1	237.00	237.00	1	1,688	0.06%
2024/05/03	2	250.50	0	0.00	242.50	2	1,704	0.12%
2024/05/02	1.3	249.70	2	243.75	242.50	-0.8	1,728	-0.04%
2024/04/29	0.1	238.00	0	0.00	237.50	0.1	1,774	0.01%
2024/04/25	3	229.67	4	231.50	231.00	-1	1,816	-0.06%
2024/04/24	3	235.50	2	235.75	235.00	1	1,848	0.05%
2024/04/22	2.1	224.67	0	0.00	221.00	2.1	1,922	0.11%
2024/04/19	0.1	224.60	1	227.00	223.00	-1	1,929	-0.05%
2024/04/18	1.1	240.01	0	0.00	239.50	1.1	1,920	0.06%
2024/04/17	14	247.46	0	0.00	245.50	14	1,932	0.72%
2024/04/16	23	242.26	13	241.88	243.50	10	1,931	0.52%
2024/04/15	13.2	250.55	0	0.00	248.50	13.2	1,930	0.68%
2024/04/12	1	264.00	1	265.00	260.00	0	1,925	0.00%
2024/04/11	1.1	268.35	103.1	266.81	265.00	-102	1,918	-5.31%	大賣/鉅額交易
2024/04/10	5	268.10	4.1	271.53	267.50	0.9	1,905	0.05%
2024/04/09	1	272.00	4.4	270.18	272.00	-3.4	1,910	-0.18%
2024/04/08	15	268.70	4	267.50	267.50	11	1,932	0.57%
2024/04/03	9.6	274.95	17.2	274.94	278.00	-7.6	1,958	-0.39%
2024/04/02	1	257.97	1	257.00	257.00	0	2,007	0.00%
2024/04/01	3.1	259.56	11	259.45	261.00	-7.9	2,167	-0.36%
2024/03/29	4	252.12	4.1	252.17	250.00	-0.1	2,257	0.00%
2024/03/27	0	244.25	0	0.00	251.50	0	2,501	0.00%
2024/03/26	10.2	249.30	27	244.72	246.00	-16.8	2,602	-0.65%
2024/03/25	1	259.50	2.1	258.02	258.00	-1.1	2,655	-0.04%
2024/03/22	5.1	259.20	2	259.00	257.50	3.1	2,717	0.11%
2024/03/21	4	268.13	20	265.62	262.00	-16	2,779	-0.57%
2024/03/20	3.1	261.61	2	258.75	258.00	1.1	2,853	0.04%
2024/03/19	4.1	262.02	2	260.50	258.00	2.1	2,975	0.07%
2024/03/18	8.1	270.23	10.1	268.52	268.50	-2	3,066	-0.07%
2024/03/15	7.2	268.84	16	273.13	270.50	-8.8	3,079	-0.29%
2024/03/14	3	259.17	2	258.00	258.00	1	3,089	0.03%
2024/03/13	6.2	262.26	7	258.22	258.00	-0.8	3,150	-0.03%
2024/03/12	5	265.60	4	267.50	266.50	1	3,185	0.03%
2024/03/11	13.1	269.71	6	270.00	265.00	7.1	3,226	0.22%
2024/03/08	50.3	276.93	20	275.52	271.00	30.3	3,294	0.92%
2024/03/07	17.1	288.33	2	288.75	284.00	15.1	3,373	0.45%
2024/03/06	13.2	292.24	9.3	293.71	291.50	3.9	3,424	0.11%
2024/03/05	10.2	299.12	8	297.87	296.50	2.1	3,421	0.06%
2024/03/04	15.2	308.70	8.4	308.03	303.00	6.8	3,412	0.20%
2024/03/01	25.6	296.72	42.4	300.93	312.00	-16.8	3,354	-0.50%
2024/02/29	9	282.61	24.2	291.23	293.50	-15.2	3,206	-0.48%
2024/02/27	5	264.20	8.2	258.11	267.00	-3.2	3,118	-0.10%
2024/02/26	4	264.25	23	260.43	258.00	-19	3,146	-0.60%
2024/02/23	13.3	274.61	8.5	268.15	264.50	4.8	3,194	0.15%
2024/02/22	6.3	266.71	7.2	267.80	277.00	-0.9	3,150	-0.03%
2024/02/21	8	258.31	7.3	257.91	256.00	0.7	3,125	0.02%
2024/02/20	21.1	259.45	5	260.01	260.00	16.1	3,155	0.51%
2024/02/19	11	264.63	8	263.76	263.00	3	3,177	0.10%
2024/02/16	14	261.22	20.2	263.05	262.50	-6.2	3,259	-0.19%
2024/02/15	6	253.93	12	256.08	258.50	-6	3,297	-0.18%
2024/02/05	1	240.50	3	240.67	240.50	-2	3,280	-0.06%
2024/02/02	9.3	238.10	13	238.08	240.00	-3.7	3,275	-0.11%
2024/02/01	21.4	241.81	8	242.75	239.50	13.4	3,262	0.41%
2024/01/31	8.1	254.62	11.2	256.37	253.50	-3.1	3,239	-0.10%
2024/01/30	13	248.00	5	247.70	247.50	8	3,210	0.25%
2024/01/29	3.2	249.64	2.3	251.34	250.50	0.9	3,225	0.03%
2024/01/26	2.4	247.76	3	245.34	245.50	-0.7	3,228	-0.02%
2024/01/25	16.1	256.55	2.5	250.60	250.00	13.6	3,228	0.42%
2024/01/24	14	267.54	18	266.03	262.50	-4	3,222	-0.12%
2024/01/23	16	258.03	4	258.49	258.50	12	3,212	0.37%
2024/01/22	10	260.75	9	261.06	258.50	1	3,218	0.03%
2024/01/19	8.4	264.01	23.1	265.47	262.50	-14.7	3,226	-0.46%
2024/01/18	9	260.11	9	260.44	261.50	0	3,238	0.00%
2024/01/17	55.1	262.68	13.4	261.87	260.50	41.7	3,272	1.27%
2024/01/16	14.2	282.72	0	0.00	281.00	14.2	3,280	0.43%
2024/01/15	8	282.38	7	280.44	286.00	1	3,300	0.03%
2024/01/12	1.1	276.95	0	0.00	273.00	1.1	3,423	0.03%
2024/01/11	1	269.50	8	276.00	280.00	-7	3,478	-0.20%
2024/01/10	3	263.68	0	0.00	263.50	3	3,520	0.09%
2024/01/09	5.2	263.06	2	266.00	261.00	3.2	3,585	0.09%
2024/01/08	7	267.29	4	268.28	263.00	3	3,665	0.08%
2024/01/05	1.1	268.18	2	271.75	271.50	-0.9	3,740	-0.02%
2024/01/04	5	273.60	0	0.00	265.00	5	3,861	0.13%
2024/01/03	1	273.50	4	275.39	274.00	-3	3,877	-0.08%
2024/01/02	4	264.00	6	261.92	273.00	-2	3,887	-0.05%
2023/12/29	8.5	262.96	12.8	261.20	259.50	-4.2	3,903	-0.11%
2023/12/28	15.2	290.01	25.1	291.41	288.00	-9.9	3,876	-0.26%
2023/12/27	48.3	287.02	29.1	288.78	286.00	19.2	3,845	0.50%
2023/12/26	33.4	270.48	20	276.63	283.00	13.4	3,691	0.36%
2023/12/25	22	263.84	76	259.64	267.50	-54	3,596	-1.50%
2023/12/22	29	254.40	28	253.55	256.00	1	3,493	0.03%
2023/12/21	61	240.16	23.4	235.02	241.00	37.6	3,387	1.11%
2023/12/20	25	223.40	10.4	224.43	224.50	14.6	3,294	0.44%
2023/12/19	17	220.79	18.5	221.50	221.00	-1.5	3,230	-0.04%
2023/12/18	23.4	220.44	23	221.54	216.00	0.4	3,178	0.01%
2023/12/15	28.3	218.06	27	219.21	223.00	1.3	3,132	0.04%
2023/12/14	27.1	208.74	26.3	208.75	212.50	0.9	3,100	0.03%
2023/12/13	23.3	196.35	12.1	199.25	203.00	11.2	3,000	0.37%
2023/12/12	9	194.06	6.1	192.44	192.00	3	3,010	0.10%
2023/12/11	17.5	190.86	20.1	191.57	194.50	-2.6	3,134	-0.08%
2023/12/08	10.2	192.38	7.3	188.50	185.50	2.9	3,145	0.09%
2023/12/07	10	189.05	14	188.43	187.00	-4	3,084	-0.13%
2023/12/06	7	191.14	21	191.52	191.00	-14	3,048	-0.46%
2023/12/05	22.2	189.21	9.4	189.26	189.00	12.8	3,008	0.43%
2023/12/04	15.1	187.42	20	188.25	188.50	-4.9	2,926	-0.17%
2023/12/01	12	179.75	7.1	179.77	184.00	4.9	2,817	0.17%
2023/11/30	4.1	175.70	3	175.83	177.00	1.1	2,744	0.04%
2023/11/29	4.1	174.04	4	174.38	174.50	0.1	2,719	0.00%
2023/11/28	5.1	169.43	2	170.00	170.00	3.1	2,709	0.11%
2023/11/27	2.4	172.38	3	171.00	168.00	-0.7	2,708	-0.02%
2023/11/24	3	176.83	5.3	176.49	178.00	-2.3	2,715	-0.08%
2023/11/22	7	177.64	36.1	170.23	178.00	-29.1	2,696	-1.08%
2023/11/21	4	176.13	6.1	173.72	172.00	-2.1	2,644	-0.08%
2023/11/20	8.1	174.56	9	173.06	173.00	-0.9	2,667	-0.03%
2023/11/17	7.9	173.55	8	173.13	170.50	-0.1	2,693	0.00%
2023/11/16	15	171.20	12.1	170.85	171.50	2.9	2,777	0.10%
2023/11/15	15	173.03	8	171.94	171.50	7	2,813	0.25%
2023/11/14	9.1	164.92	19	169.08	169.50	-9.9	2,787	-0.36%
2023/11/13	4	158.25	11.1	158.76	157.50	-7.1	2,795	-0.25%
2023/11/10	33	152.85	1	153.50	152.50	32	2,831	1.13%
2023/11/09	8	151.19	1	150.00	150.00	7	2,872	0.24%
2023/11/08	1	158.00	0	0.00	157.50	1	2,881	0.03%
2023/11/07	1	161.00	0	0.00	158.50	1	2,894	0.03%
2023/11/06	1	157.50	2	158.25	159.00	-1	2,937	-0.03%
2023/11/03	1	156.00	0	0.00	150.00	1	2,950	0.03%
2023/11/02	2	154.75	7	156.86	154.50	-5	2,988	-0.17%
2023/11/01	4	148.38	3	148.67	149.50	1	3,039	0.03%
2023/10/31	9	156.72	5	153.30	150.00	4	3,094	0.13%
2023/10/30	3.2	158.98	3	155.50	155.50	0.2	3,246	0.01%
2023/10/27	4	163.88	9	160.67	160.00	-5	3,376	-0.15%
2023/10/26	17.2	165.77	9.3	164.97	164.00	7.9	3,461	0.23%
2023/10/25	15.2	178.17	10	176.35	173.00	5.2	3,551	0.15%
2023/10/24	12	173.71	23.1	174.82	178.00	-11.1	3,504	-0.32%
2023/10/23	4	170.13	4	170.51	169.00	0	3,441	0.00%
2023/10/20	28.5	171.75	32	173.95	170.50	-3.5	3,425	-0.10%
2023/10/19	9	166.94	9	167.39	171.00	0	3,319	0.00%
2023/10/18	7	158.29	1	159.00	159.50	6	3,299	0.18%
2023/10/17	21	171.40	8	169.50	169.50	13	3,270	0.40%
2023/10/16	12	169.88	14.7	168.37	172.00	-2.7	3,209	-0.08%
2023/10/13	6	167.83	24	167.96	163.00	-18	3,156	-0.57%
2023/10/12	22	163.64	5.8	162.58	163.50	16.2	3,083	0.53%
2023/10/11	0	0.00	3.1	169.50	169.50	-3.1	2,962	-0.10%
2023/10/06	0.3	154.50	1	155.00	154.50	-0.7	2,942	-0.02%
2023/10/05	2	155.00	3	157.17	155.00	-1	2,923	-0.03%
2023/10/04	3.1	149.06	20	147.93	151.00	-16.9	2,882	-0.59%
2023/10/03	24.5	156.05	4	155.50	151.00	20.5	2,864	0.72%
2023/10/02	2	148.00	4	151.50	152.50	-2	2,799	-0.07%
2023/09/28	3	150.50	2	149.50	147.00	1	2,788	0.04%
2023/09/27	4	151.00	4	151.75	151.00	0	2,780	0.00%
2023/09/26	11	152.41	9	151.33	149.00	2	2,761	0.07%
2023/09/25	1	153.00	14	154.32	153.00	-13	2,761	-0.47%
2023/09/22	3	149.50	9	150.06	150.00	-6	2,745	-0.22%
2023/09/21	3	150.00	3	148.33	150.00	0	2,736	0.00%
2023/09/20	8.1	153.43	8	154.75	151.00	0.1	2,723	0.00%
2023/09/19	15	154.53	7	155.79	154.50	8	2,701	0.30%
2023/09/18	10	154.94	8	152.81	152.50	2	2,642	0.08%
2023/09/15	20.2	157.72	27	157.69	160.00	-6.9	2,614	-0.26%
2023/09/14	28	154.70	18.3	156.51	157.50	9.7	2,504	0.39%
2023/09/13	6	145.58	12	147.92	151.00	-6	2,348	-0.26%
2023/09/12	2	138.50	1	139.00	138.50	1	2,279	0.04%
2023/09/11	2	135.00	1	138.50	138.50	1	2,267	0.04%
2023/09/08	4	137.88	2	136.00	135.50	2	2,261	0.09%
2023/09/07	1	142.50	1	142.50	142.50	0	2,252	0.00%
2023/09/06	2	145.00	3	143.33	143.00	-1	2,251	-0.04%
2023/09/05	1	143.50	1	143.50	142.50	0	2,241	0.00%
2023/09/04	3	141.50	4	140.50	140.50	-1	2,241	-0.04%
2023/09/01	3	145.33	2	141.75	141.00	1	2,238	0.04%
2023/08/31	6	147.75	5	147.70	145.50	1	2,232	0.04%
2023/08/30	0	0.00	0.1	149.00	149.00	-0.1	2,214	0.00%
2023/08/29	2	144.00	4	142.75	145.00	-2	2,185	-0.09%
2023/08/28	3	140.00	10	139.20	142.50	-7	2,168	-0.32%
2023/08/25	8	143.31	6.2	143.94	142.50	1.8	2,153	0.08%
2023/08/24	9	149.39	8	147.56	146.50	1	2,147	0.05%
2023/08/23	6.3	150.98	5	149.50	150.50	1.3	2,123	0.06%
2023/08/22	17	145.32	19	148.42	148.50	-2	2,053	-0.10%
2023/08/21	5.2	142.12	7	141.43	142.00	-1.8	1,932	-0.09%
2023/08/18	9	141.22	11	140.27	136.50	-2	1,863	-0.11%
2023/08/17	13	134.27	12	139.42	141.50	1	1,781	0.06%
2023/08/16	16	134.34	11	134.00	134.50	5	1,692	0.30%
2023/08/15	6	129.25	2	122.25	130.00	4	1,635	0.24%
2023/08/14	1	123.50	0	0.00	120.50	1	1,596	0.06%
2023/08/11	1	131.50	1	127.00	126.00	0	1,571	0.00%
2023/08/10	6	139.83	8.3	132.76	130.00	-2.3	1,549	-0.15%
2023/08/09	4	137.75	1.8	138.83	138.00	2.2	1,501	0.15%
2023/08/08	7	149.36	9.1	146.88	145.00	-2.1	1,469	-0.14%
2023/08/07	7.1	151.62	10.1	153.33	154.00	-3	1,429	-0.21%
2023/08/04	8.1	153.92	5	153.80	155.50	3.1	1,380	0.22%
2023/08/02	20	162.23	17	161.97	155.00	3	1,310	0.23%
2023/08/01	23.1	158.98	10	156.51	159.50	13	1,137	1.15%
2023/07/31	16.7	172.01	6.1	167.47	173.00	10.6	990	1.07%
2023/07/28	5	152.91	14	153.54	157.50	-9	887	-1.01%
2023/07/27	0	0.00	6	143.50	143.50	-6	772	-0.78%
2023/07/26	0	0.00	5	130.50	130.50	-5	762	-0.66%
2023/07/25	0	0.00	3	119.83	119.00	-3	772	-0.39%
2023/07/24	20	120.53	9	118.23	117.00	11	774	1.42%
2023/07/21	4	118.16	11.1	124.69	125.00	-7	770	-0.91%
2023/07/20	2	116.75	4	119.25	119.50	-2	778	-0.26%
2023/07/19	0	0.00	2	112.50	112.50	-2	802	-0.25%
2023/07/18	7	116.07	5	118.60	114.50	2	815	0.25%
2023/07/17	0	0.00	2	110.00	111.00	-2	810	-0.25%
2023/07/14	2	112.25	0	0.00	114.50	2	871	0.23%
2023/07/13	0	0.00	0	110.00	109.50	0	899	0.00%
2023/07/11	0	0.00	0.1	117.00	118.50	-0.1	966	-0.01%
2023/07/10	0	0.00	0.2	116.50	116.00	-0.2	997	-0.02%
2023/07/07	0.1	116.00	6	115.92	118.00	-6	1,035	-0.57%
2023/07/05	1	119.00	8	118.50	118.00	-7	1,114	-0.63%
2023/07/04	1	119.00	1	118.00	118.00	0	1,134	0.00%
2023/07/03	0	0.00	1	118.51	118.00	-1	1,145	-0.09%
2023/06/30	2	112.75	1	112.50	112.50	1	1,145	0.09%
2023/06/27	2	112.00	0	0.00	110.00	2	1,222	0.16%
2023/06/26	0	0.00	1	108.50	108.50	-1	1,260	-0.08%
2023/06/21	0	0.00	3	112.00	112.00	-3	1,353	-0.22%
2023/06/20	1	113.50	0	0.00	112.50	1	1,438	0.07%
2023/06/14	4	115.50	3	117.00	113.50	1	2,123	0.05%
2023/06/13	3	116.00	1	116.00	116.50	2	2,184	0.09%
2023/06/09	0.6	116.00	2	115.25	116.00	-1.4	2,259	-0.06%
2023/06/08	1	115.50	0	0.00	115.50	1	2,316	0.04%
2023/06/07	1	120.50	1	120.50	120.00	0	2,366	0.00%
2023/06/06	2.2	120.77	6	118.08	118.00	-3.8	2,503	-0.15%
2023/06/05	1.1	122.04	1	122.00	122.50	0.1	2,601	0.00%
2023/06/02	3	122.00	3	124.00	121.00	0	2,720	0.00%
2023/06/01	8	120.88	1	120.50	120.50	7	2,790	0.25%
2023/05/31	1	123.00	7.1	123.87	122.50	-6.1	2,823	-0.21%
2023/05/30	4	120.75	2	121.50	120.00	2	2,814	0.07%
2023/05/29	12	121.46	2	119.50	120.50	10	2,834	0.35%
2023/05/25	3	114.33	2	116.00	114.00	1	2,852	0.04%
2023/05/24	4	115.00	0	0.00	114.50	4	2,865	0.14%
2023/05/19	1	116.00	1	116.50	114.00	0	2,921	0.00%
2023/05/18	7	120.00	4	118.25	117.50	3	2,938	0.10%
2023/05/16	1	114.00	6	113.58	114.00	-5	2,945	-0.17%
2023/05/15	0	0.00	2	112.50	112.50	-2	2,966	-0.07%
2023/05/12	1	114.00	1	115.50	115.50	0	3,001	0.00%
2023/05/11	1	117.00	1	114.00	114.00	0	3,047	0.00%
2023/05/10	4	117.75	6	117.00	116.00	-2	3,096	-0.06%
2023/05/09	1	122.50	3	121.67	121.00	-2	3,148	-0.06%
2023/05/08	2	124.50	6	124.92	124.00	-4	3,166	-0.13%
2023/05/05	5	122.70	3	122.33	122.00	2	3,160	0.06%
2023/05/03	3	123.83	1	124.00	123.00	2	3,156	0.06%
2023/05/02	4	126.63	4.1	128.02	128.00	-0.1	3,143	0.00%
2023/04/28	2	126.75	1.1	125.18	126.50	0.9	3,138	0.03%
2023/04/27	2	122.75	2	124.50	122.50	0	3,121	0.00%
2023/04/26	5	123.80	5	125.30	124.50	0	3,127	0.00%
2023/04/25	7.1	123.89	0	0.00	123.00	7.1	3,127	0.23%
2023/04/24	0.1	127.37	4	129.50	127.00	-3.9	3,069	-0.13%
2023/04/21	1.1	124.73	1	121.00	121.00	0.1	3,031	0.00%
2023/04/20	3	128.83	5	127.40	126.50	-2	3,012	-0.07%
2023/04/19	8.1	133.57	12	133.79	132.00	-3.9	2,991	-0.13%
2023/04/18	2.1	132.72	4	131.63	128.50	-2	2,921	-0.07%
2023/04/17	6	129.50	1	132.00	132.00	5	2,889	0.17%
2023/04/14	4	126.88	1	125.50	124.00	3	2,842	0.11%
2023/04/13	2.2	127.49	4	125.25	124.00	-1.8	2,828	-0.06%
2023/04/12	7	132.43	10	131.70	131.50	-3	2,789	-0.11%
2023/04/11	7	135.00	13	132.23	135.50	-6	2,750	-0.22%
2023/04/10	4	127.88	6	128.00	129.00	-2	2,701	-0.07%
2023/04/07	4	131.75	3	131.33	128.50	1	2,676	0.04%
2023/04/06	3	129.17	3	129.00	130.00	0	2,657	0.00%
2023/03/31	7	130.79	5	131.20	129.50	2	2,645	0.08%
2023/03/30	6.2	131.23	4	132.88	130.00	2.2	2,630	0.08%
2023/03/29	7	132.21	1	130.50	129.50	6	2,609	0.23%
2023/03/28	5.1	135.06	0.2	133.50	131.00	4.9	2,603	0.19%
2023/03/27	14	138.25	13	139.42	135.00	1	2,568	0.04%
2023/03/24	28	136.32	29.1	136.71	138.00	-1.1	2,528	-0.04%
2023/03/23	21	144.45	15	145.23	143.00	6	2,441	0.25%
2023/03/22	10.1	143.89	13	145.38	147.50	-3	2,369	-0.12%
2023/03/21	31.2	145.25	28	143.41	141.00	3.2	2,244	0.14%
2023/03/20	16	134.47	14	136.71	140.50	2	1,971	0.10%
2023/03/17	12	123.54	20.2	124.50	128.00	-8.2	1,814	-0.45%
2023/03/16	10	117.10	13	117.15	116.50	-3	1,730	-0.17%
2023/03/15	14.2	115.75	15.5	115.97	117.00	-1.3	1,691	-0.07%
2023/03/14	19.5	114.27	19	113.84	111.00	0.5	1,680	0.03%
2023/03/13	20.1	114.35	31	113.23	114.00	-10.9	1,701	-0.64%
2023/03/10	21	122.64	16	122.06	122.00	5	1,705	0.29%
2023/03/09	18	128.23	15.2	128.08	125.50	2.9	1,670	0.17%
2023/03/08	17	120.32	18	120.94	123.00	-1	1,546	-0.06%
2023/03/07	14	115.93	12	117.75	118.00	2	1,438	0.14%
2023/03/06	9.2	109.30	20	110.18	113.00	-10.8	1,313	-0.82%
2023/03/03	0	0.00	2	106.25	105.50	-2	1,232	-0.16%
2023/03/02	1	103.50	0	0.00	102.00	1	1,191	0.08%
2023/03/01	1	101.50	0.1	103.00	105.00	0.9	1,175	0.08%
2023/02/24	6	105.75	5	107.00	104.00	1	1,139	0.09%
2023/02/23	20	105.33	3	106.83	104.00	17	1,100	1.55%
2023/02/22	7	102.00	0	0.00	103.50	7	1,076	0.65%
2023/02/21	4	104.63	3	104.67	104.50	1	1,058	0.09%
2023/02/20	3.1	104.63	2	104.00	103.50	1.1	1,033	0.11%
2023/02/17	2	100.50	1	100.50	99.20	1	1,007	0.10%
2023/02/16	1	101.50	1	101.50	102.00	0	994	0.00%
2023/02/14	2	100.50	2	98.75	98.00	0	968	0.00%
2023/02/13	1	100.00	0	0.00	99.00	1	957	0.10%
2023/02/10	3	108.33	3	108.50	105.00	0	936	0.00%
2023/02/09	11	108.68	7	107.00	105.00	4	895	0.45%
2023/02/08	3	106.00	3	107.17	108.00	0	846	0.00%
2023/02/07	4	101.73	3	102.00	103.00	1	797	0.13%
2023/02/06	0	0.00	6	97.60	98.00	-6	728	-0.82%
2023/02/03	6	93.97	3	94.83	92.20	3	707	0.42%
2023/02/02	3	94.13	17	94.62	93.80	-14	703	-1.99%
2023/02/01	0	0.00	12	93.65	93.50	-12	694	-1.73%
2023/01/30	1	93.10	8	92.50	94.00	-7	691	-1.01%
2023/01/17	5	90.68	1	91.30	91.20	4	685	0.58%
2023/01/16	4	92.53	0	0.00	92.30	4	689	0.58%
2023/01/13	0	0.00	7	90.41	91.80	-7	666	-1.05%
2022/12/23	0	0.00	0	86.20	87.20	0	634	0.00%
2022/12/21	0	0.00	1	88.80	86.30	-1	622	-0.16%
2022/12/16	1	91.20	1	90.70	90.70	0	606	0.00%
2022/12/15	2	92.90	0	0.00	92.80	2	601	0.33%
2022/12/14	11	94.92	0	0.00	94.40	11	591	1.86%
2022/12/13	0	0.00	1	90.80	90.70	-1	574	-0.17%
2022/12/12	2	90.80	2	91.90	90.80	0	568	0.00%
2022/12/09	2	97.20	2	95.00	94.70	0	552	0.00%
2022/12/07	1	96.30	0	0.00	98.50	1	515	0.19%
2022/12/06	15	100.03	15	97.85	98.50	0	484	0.00%
2022/12/05	36	98.30	4	95.95	98.50	32	449	7.11%
2022/12/02	25	93.58	3	93.87	92.60	22	386	5.69%
2022/12/01	4	83.38	5	85.22	87.10	-1	321	-0.31%
2022/11/30	1	81.20	14	81.69	80.50	-13	296	-4.38%
2022/11/28	7	75.97	0	0.00	76.00	7	276	2.53%
2022/11/24	1	76.00	0	0.00	75.90	1	285	0.35%
2022/11/23	1.8	76.57	0	0.00	75.00	1.8	284	0.61%
2022/11/21	2	78.10	0	0.00	77.30	2	290	0.69%
2022/11/18	2	78.10	0	0.00	78.90	2	289	0.69%
2022/11/15	0	0.00	1	77.00	76.90	-1	284	-0.35%
2022/11/11	3	78.43	1	77.10	76.60	2	283	0.70%
2022/11/09	0	0.00	3	78.77	78.80	-3	277	-1.08%
2022/11/08	1	79.30	0	0.00	78.80	1	279	0.36%
2022/11/07	0	0.00	3	79.93	79.80	-3	276	-1.09%
2022/11/04	0	0.00	1	79.20	80.50	-1	275	-0.36%
2022/11/03	1	82.30	0	0.00	81.90	1	270	0.37%
2022/11/02	0	0.00	1	77.00	77.10	-1	255	-0.39%
2022/11/01	0	0.00	3	76.43	77.30	-3	251	-1.19%
2022/10/27	0	0.00	1	74.60	74.90	-1	243	-0.41%
2022/10/26	0	0.00	1	73.00	71.50	-1	241	-0.41%
2022/10/25	2	72.55	0	0.00	71.70	2	240	0.83%
2022/10/24	0	0.00	2	75.95	73.20	-2	240	-0.83%
2022/10/19	0.3	72.60	0	0.00	72.20	0.3	226	0.11%
2022/10/18	0	0.00	4	71.48	71.60	-4	222	-1.80%
2022/10/17	1	71.00	0.1	70.80	71.60	0.9	224	0.39%
2022/10/13	0.1	73.40	0	0.00	72.50	0.1	217	0.06%
2022/10/12	2	73.45	3	75.70	75.50	-1	207	-0.48%
2022/10/11	0	0.00	2	71.75	69.60	-2	185	-1.08%
2022/10/06	1	67.50	0	0.00	67.30	1	178	0.56%
2022/10/05	0	0.00	1	68.30	68.20	-1	182	-0.55%
2022/10/04	3	67.73	0	0.00	68.50	3	188	1.59%
2022/09/28	0	0.00	1	63.50	63.30	-1	201	-0.50%
2022/09/21	0	0.00	2	70.10	70.10	-2	212	-0.94%
2022/09/15	1	72.10	0	0.00	71.50	1	219	0.46%
2022/09/12	0	0.00	1	71.60	71.80	-1	227	-0.44%
2022/09/05	1	71.30	0	71.50	71.20	1	231	0.43%
2022/09/01	4	74.70	0	0.00	74.20	4	234	1.71%
2022/08/31	0	74.90	0	0.00	76.90	0	229	0.00%
2022/08/30	0	0.00	1	74.70	75.20	-1	228	-0.44%
2022/08/29	1	74.40	0	0.00	74.40	1	229	0.44%
2022/08/25	1	75.50	1	75.60	76.30	0	224	0.00%
2022/08/24	0	0.00	2	74.70	75.00	-2	224	-0.89%
2022/08/18	0	0.00	2	75.30	75.80	-2	235	-0.85%
2022/08/15	2	74.50	1	74.00	75.50	1	231	0.43%
2022/08/12	0	0.00	1	73.60	73.40	-1	226	-0.44%
2022/08/11	0	0.00	4	72.10	72.00	-4	227	-1.76%
2022/08/09	0	0.00	4	71.80	71.80	-4	229	-1.74%
2022/08/02	0	0.00	2	72.00	71.70	-2	261	-0.76%
2022/07/28	1	73.20	0	0.00	73.20	1	274	0.36%
2022/07/26	1	74.30	0	0.00	73.90	1	279	0.36%
2022/07/25	0	0.00	2	76.95	76.00	-2	283	-0.71%
2022/07/21	0	0.00	1	74.20	75.10	-1	296	-0.34%
2022/07/20	1	73.30	0	0.00	72.50	1	305	0.33%
2022/07/19	2	71.70	0	0.00	71.70	2	312	0.64%
2022/07/13	1	68.70	0	0.00	68.00	1	344	0.29%
2022/07/12	2	68.60	1	68.60	67.40	1	354	0.28%
2022/07/11	1	72.60	0	0.00	72.40	1	364	0.27%
2022/07/08	1	72.00	0	0.00	71.90	1	380	0.26%
2022/07/07	3	69.70	0	0.00	70.50	3	392	0.76%
2022/07/01	1	72.30	0	0.00	70.20	1	600	0.17%
2022/06/30	0	0.00	16	73.78	73.30	-16	610	-2.62%
2022/06/28	0	0.00	4	77.00	77.20	-4	658	-0.61%
2022/06/27	0	0.00	12	80.18	79.60	-12	726	-1.65%
2022/06/24	0	0.00	19	78.03	77.80	-19	753	-2.52%
2022/06/22	2	79.80	1	79.20	78.50	1	779	0.13%
2022/06/21	1	78.40	0	0.00	79.80	1	789	0.13%
2022/06/17	0	0.00	12	79.50	80.00	-12	875	-1.37%
2022/06/14	1	83.50	0	0.00	83.30	1	908	0.11%
2022/06/13	2	84.20	0	0.00	84.00	2	922	0.22%
2022/06/10	0	0.00	0.2	88.50	88.40	-0.2	943	-0.02%
2022/06/07	1	90.00	0	0.00	88.90	1	1,094	0.09%
2022/06/06	1	90.50	0	0.00	89.10	1	1,132	0.09%
2022/05/31	0	0.00	1	92.30	91.70	-1	1,334	-0.07%
2022/05/30	0	0.00	1	90.80	90.80	-1	1,404	-0.07%
2022/05/27	1	88.10	0	0.00	88.00	1	1,419	0.07%
2022/05/26	1	88.50	0	0.00	88.10	1	1,431	0.07%
2022/05/18	0	0.00	1	91.20	91.10	-1	1,491	-0.07%
2022/05/13	0	0.00	1	87.00	88.70	-1	1,507	-0.07%
2022/05/12	1	86.00	0	0.00	85.00	1	1,506	0.07%
2022/05/11	1	91.70	1	88.40	88.70	0	1,504	0.00%
2022/05/10	0	0.00	1	94.40	94.20	-1	1,493	-0.07%
2022/05/06	1	96.80	2	96.05	96.80	-1	1,495	-0.07%
2022/05/05	2	96.00	0	0.00	95.20	2	1,496	0.13%
2022/05/04	0	94.80	0	0.00	95.00	0	1,493	0.00%
2022/04/29	2	95.60	1	96.00	94.00	1	1,489	0.07%
2022/04/28	0	0.00	3	94.80	93.60	-3	1,487	-0.20%
2022/04/18	1	99.00	0	0.00	98.00	1	1,527	0.07%
2022/04/15	0	0.00	0	102.00	100.50	0	1,512	0.00%
2022/04/14	1	104.99	1	109.00	103.00	0	1,498	0.00%
2022/04/13	3	109.00	2	111.00	107.50	1	1,480	0.07%
2022/04/12	4	112.50	3	114.50	109.50	1	1,465	0.07%
2022/04/11	8	117.63	5	116.10	111.00	3	1,435	0.21%
2022/04/08	2	114.75	5	116.70	117.00	-3	1,369	-0.22%
2022/04/07	2	113.50	2	111.25	106.50	0	1,298	0.00%
2022/04/01	1	106.50	1	107.00	107.00	0	1,221	0.00%
2022/03/31	6.2	115.19	3	114.00	110.50	3.2	1,201	0.26%
2022/03/30	2	114.50	3	114.17	114.50	-1	1,170	-0.09%
2022/03/29	3	109.00	4.5	108.86	107.50	-1.5	1,101	-0.14%
2022/03/28	0	0.00	1	103.00	103.00	-1	1,072	-0.09%
2022/03/25	1	102.00	0	0.00	102.00	1	1,065	0.09%
2022/03/24	0	106.00	1	107.00	107.00	-1	1,044	-0.10%
2022/03/23	7	110.14	4	107.00	108.50	3	1,033	0.29%
2022/03/22	3	105.33	3	107.67	108.50	0	991	0.00%
2022/03/18	0	0.00	8	97.04	97.20	-8	939	-0.85%
2022/03/17	12	98.53	5	95.04	99.30	7	930	0.75%
2022/03/16	1	94.00	2	94.15	92.50	-1	912	-0.11%
2022/03/15	1	95.60	0	0.00	95.00	1	899	0.11%
2022/03/14	0.5	104.50	13	105.65	101.00	-12.5	872	-1.43%
2022/03/11	8	111.75	7	109.07	110.00	1	825	0.12%
2022/03/10	12	105.96	7	106.07	107.00	5	777	0.64%
2022/03/09	7	103.86	5	104.50	105.50	2	720	0.28%
2022/03/08	4	95.68	4	97.08	96.10	0	681	0.00%
2022/03/07	0	0.00	200	106.27	101.00	-200	657	-30.44%	大賣/鉅額交易
2022/03/04	4	109.13	4	109.75	112.00	0	608	0.00%
2022/03/03	0	0.00	2	106.00	107.50	-2	482	-0.41%
2022/03/02	7	100.31	0	0.00	98.10	7	411	1.70%
2022/03/01	0	0.00	7	99.21	98.10	-7	393	-1.78%
2022/02/23	0	0.00	3	96.17	97.20	-3	365	-0.82%
2022/02/22	4	93.35	2	93.80	91.60	2	354	0.56%
2022/02/21	0	0.00	2	93.45	91.90	-2	331	-0.60%
2022/02/18	0	0.00	1	92.40	93.20	-1	342	-0.29%
2022/02/16	0	0.00	3	92.80	91.00	-3	346	-0.87%
2022/02/14	0	0.00	1	89.20	89.20	-1	351	-0.28%
2022/02/10	0	0.00	2	88.30	88.30	-2	391	-0.51%
2022/02/09	0.5	86.40	0	0.00	87.70	0.5	388	0.13%
2022/01/21	1	84.50	11	84.80	84.00	-10	381	-2.62%
2022/01/20	13	84.38	0	0.00	85.50	13	389	3.34%
2022/01/19	14	83.71	4.1	84.12	84.40	9.9	387	2.54%
2022/01/18	4	84.40	0	0.00	83.70	4	386	1.04%
2022/01/17	3	84.10	0	0.00	84.10	3	383	0.78%
2022/01/13	2	90.20	0	87.90	87.90	2	371	0.53%
2022/01/12	211.2	97.35	6	93.53	88.00	205.2	360	56.87%	大買/鉅額交易
2022/01/11	0	0.00	2	88.60	88.60	-2	278	-0.72%
2022/01/07	1	79.40	0	0.00	80.60	1	272	0.37%
2022/01/03	0	0.00	2	83.35	83.30	-2	273	-0.73%
2021/12/30	1	82.80	0	0.00	83.00	1	274	0.36%
2021/12/28	3	82.70	2	84.60	82.70	1	277	0.36%
2021/12/24	3	83.20	0	0.00	82.90	3	286	1.05%
2021/12/23	2	83.90	0	0.00	84.00	2	285	0.70%
2021/12/20	0	0.00	4	85.33	85.50	-4	286	-1.40%
2021/12/16	0	0.00	0	87.70	87.50	0	286	0.00%
2021/12/15	0	0.00	1	86.80	86.70	-1	284	-0.35%
2021/12/14	6	86.53	1	89.30	86.80	5	283	1.76%
2021/12/13	11	88.45	0.1	88.93	88.20	10.9	279	3.90%
2021/12/10	12	87.43	0	0.00	88.00	12	277	4.32%
2021/12/09	0	0.00	0	88.00	87.00	0	278	0.00%
2021/12/08	1	87.40	1	86.70	86.90	0	279	0.00%
2021/12/07	0	0.00	0	87.10	86.70	0	280	0.00%
2021/12/02	1.1	86.36	1	87.90	85.70	0.1	284	0.04%
2021/12/01	0	0.00	2	87.00	87.90	-2	286	-0.70%
2021/11/30	1	87.40	2	87.20	85.60	-1	289	-0.35%
2021/11/29	0	0.00	1	83.80	83.20	-1	305	-0.33%
2021/11/26	3	83.93	0	83.90	83.90	3	309	0.97%
2021/11/24	1	85.80	0	0.00	87.00	1	307	0.32%
2021/11/23	2	87.75	3	87.67	87.00	-1	308	-0.32%
2021/11/18	1	88.10	1	88.20	87.60	0	316	0.00%
2021/11/17	4	89.35	2	91.45	88.10	2	315	0.63%
2021/11/16	0	0.00	1	86.10	86.00	-1	307	-0.33%
2021/11/12	0.5	87.70	0	0.00	87.70	0.5	314	0.16%
2021/11/11	3	87.53	3.1	87.40	87.20	-0.1	308	-0.02%
2021/11/10	5.1	84.41	5	84.87	84.80	0	299	0.01%
2021/11/09	4	83.28	3	82.37	86.30	1	297	0.34%
2021/11/05	0	0.00	3	78.33	78.00	-3	281	-1.06%
2021/11/04	3	77.50	0	0.00	77.50	3	286	1.05%
2021/11/02	2	77.80	3	77.57	77.00	-1	304	-0.33%
2021/11/01	2	80.80	2.5	81.26	80.80	-0.5	320	-0.15%
2021/10/29	2	77.50	8.1	78.61	78.20	-6.1	338	-1.80%
2021/10/28	0.1	79.90	3	81.43	79.30	-2.9	358	-0.81%
2021/10/27	0	0.00	1	76.00	76.50	-1	381	-0.26%
2021/10/26	2	75.00	2	75.60	74.30	0	458	0.00%
2021/10/21	6	73.77	1	74.20	73.30	5	718	0.70%
2021/10/20	0	0.00	3	72.83	73.00	-3	721	-0.42%
2021/10/19	0	0.00	3	72.80	72.50	-3	726	-0.41%
2021/10/15	2	70.70	1	71.00	70.60	1	766	0.13%
2021/10/14	4	69.70	2	70.15	70.20	2	774	0.26%
2021/10/13	0	0.00	1	69.60	69.60	-1	801	-0.12%
2021/10/12	0	0.00	0	72.20	71.60	0	832	0.00%
2021/10/04	1	68.50	5	69.00	68.20	-4	854	-0.47%
2021/10/01	2	73.30	5	72.36	70.60	-3	850	-0.35%
2021/09/27	1	75.70	1	77.60	75.70	0	850	0.00%
2021/09/14	1	74.70	1	75.00	75.10	0	882	0.00%
2021/09/13	1	74.70	3	74.73	74.50	-2	885	-0.23%
2021/09/09	1	70.30	0	0.00	73.10	1	882	0.11%
2021/09/08	1	73.50	0	0.00	70.30	1	881	0.11%
2021/09/07	0	73.90	0	0.00	72.00	0	879	0.00%
2021/09/06	1	75.90	0	0.00	73.90	1	878	0.11%
2021/09/03	3	77.20	0	0.00	77.10	3	878	0.34%
2021/09/02	2	74.90	4	77.75	77.60	-2	872	-0.23%
2021/08/31	2	72.25	0	0.00	72.60	2	844	0.24%
2021/08/27	0	0.00	1	71.30	72.40	-1	842	-0.12%
2021/08/26	6	72.68	1	74.10	71.90	5	840	0.60%
2021/08/25	2	72.70	1	72.00	73.40	1	837	0.12%
2021/08/24	3	70.33	2	69.30	69.00	1	830	0.12%
2021/08/20	3	67.97	1	67.80	67.90	2	821	0.24%
2021/08/19	1.5	67.87	1	68.30	67.20	0.5	817	0.06%
2021/08/18	4	69.65	1	70.70	70.60	3	808	0.37%
2021/08/17	2	70.15	1	71.80	68.90	1	797	0.13%
2021/08/16	1	71.00	5	72.16	71.50	-4	792	-0.50%
2021/08/13	1	76.00	0	0.00	75.60	1	783	0.13%
2021/08/12	0	0.00	1	80.60	80.60	-1	773	-0.13%
2021/08/11	2	82.55	0	0.00	79.50	2	771	0.26%
2021/08/10	1	84.50	0	0.00	85.70	1	764	0.13%
2021/08/09	5	86.42	0	0.00	84.00	5	768	0.65%
2021/08/06	4	93.38	2	93.10	93.50	2	759	0.26%
2021/08/05	4	95.23	10	95.64	94.60	-6	756	-0.79%
2021/08/04	17	101.55	8	100.99	98.00	9	749	1.20%
2021/08/03	4	101.00	35	101.89	100.00	-31	731	-4.24%
2021/08/02	5	101.54	1.1	102.32	100.50	3.9	710	0.54%
2021/07/30	8	103.20	7	103.31	100.00	1	677	0.15%
2021/07/29	34.1	97.90	6	98.20	99.50	28.1	601	4.68%
2021/07/28	21	99.99	21	100.75	102.50	0	529	0.00%
2021/07/27	3	95.67	17	96.08	93.60	-14	401	-3.48%
2021/07/26	1	91.80	3	90.73	91.80	-2	354	-0.56%
2021/07/23	3	89.07	1	88.70	89.40	2	351	0.57%
2021/07/22	16	93.59	0	0.00	91.20	16	347	4.60%
2021/07/21	2	94.15	7	94.00	92.60	-5	334	-1.49%
2021/07/20	3	90.63	4	91.00	89.70	-1	312	-0.32%
2021/07/19	0	0.00	6	92.02	91.00	-6	305	-1.96%
2021/07/16	6	88.50	3	90.20	88.30	3	281	1.06%
2021/07/15	0	0.00	2	85.65	85.00	-2	251	-0.79%
2021/07/13	0	0.00	1	81.20	80.30	-1	237	-0.42%
2021/07/06	0	80.00	0	0.00	78.20	0	258	0.00%
2021/07/02	1	77.90	0	0.00	78.50	1	274	0.36%
2021/07/01	1	79.60	1	80.70	77.90	0	310	0.00%
2021/06/30	3	80.27	0	0.00	79.50	3	310	0.97%
2021/06/24	0	0.00	3	84.27	85.60	-3	314	-0.95%
2021/06/23	1	78.80	1	80.20	80.30	0	301	0.00%
2021/06/18	1	77.60	0	0.00	77.70	1	299	0.33%
2021/06/16	0	0.00	1	79.20	78.60	-1	303	-0.33%
2021/06/11	0	0.00	2	76.40	76.50	-2	305	-0.65%
2021/06/04	0	0.00	1	79.00	79.00	-1	316	-0.32%
2021/06/03	2	79.75	0	0.00	80.00	2	318	0.63%
2021/06/01	1	79.00	0	0.00	79.50	1	321	0.31%
2021/05/27	2	75.55	0	0.00	75.50	2	359	0.56%
2021/05/24	1	75.70	0	0.00	77.50	1	362	0.28%
2021/05/18	0	0.00	1	68.30	70.00	-1	375	-0.27%
2021/05/17	1	66.00	0	0.00	65.90	1	374	0.27%
2021/05/13	1	66.70	0	0.00	68.00	1	364	0.27%
2021/05/12	0	0.00	3	66.60	66.60	-3	360	-0.83%
2021/05/07	0	0.00	2	80.80	81.40	-2	357	-0.56%
2021/05/06	1	77.00	0	0.00	77.10	1	358	0.28%
2021/05/05	2	79.30	0	0.00	76.50	2	362	0.55%
2021/05/04	3	79.63	0	0.00	79.90	3	362	0.83%
2021/05/03	0	0.00	2	86.30	84.00	-2	359	-0.56%
2021/04/29	0	0.00	3	88.90	87.70	-3	360	-0.83%
2021/04/28	0	0.00	2	89.10	88.50	-2	365	-0.55%
2021/04/27	1	88.00	0	0.00	87.60	1	375	0.27%
2021/04/26	3	88.20	1	89.30	88.20	2	379	0.53%
2021/04/23	1	87.80	1	89.50	89.30	0	385	0.00%
2021/04/22	1	87.90	0	0.00	87.80	1	396	0.25%
2021/04/20	0	0.00	1	89.70	90.10	-1	465	-0.21%
2021/04/19	0	0.00	1	90.60	89.80	-1	507	-0.20%
2021/04/16	0	0.00	1	84.90	89.20	-1	511	-0.20%
2021/04/15	0	0.00	2	90.60	91.30	-2	509	-0.39%
2021/04/14	4	90.28	0	0.00	90.00	4	520	0.77%
2021/04/13	0	0.00	1	96.70	92.10	-1	540	-0.19%
2021/04/09	1	95.30	2	97.30	95.30	-1	631	-0.16%
2021/04/08	0	0.00	33	96.53	97.00	-33	708	-4.66%
2021/04/07	2	98.10	3	95.50	99.10	-1	706	-0.14%
2021/04/01	0	0.00	4	95.00	93.90	-4	695	-0.58%
2021/03/31	36	93.96	1	93.50	93.80	35	695	5.03%
2021/03/26	1	91.10	0	0.00	91.10	1	744	0.13%
2021/03/25	7	91.31	0	0.00	91.20	7	766	0.91%
2021/03/17	0	0.00	1	93.60	92.90	-1	990	-0.10%
2021/03/16	1	92.40	4.2	92.83	92.40	-3.2	991	-0.33%
2021/03/11	3	91.17	2	92.00	91.60	1	1,007	0.10%
2021/03/09	2	89.20	0	0.00	90.00	2	1,016	0.20%
2021/03/05	1	92.00	0	0.00	91.10	1	1,018	0.10%
2021/03/04	1	94.20	0	0.00	91.80	1	1,018	0.10%
2021/03/03	4	96.38	2	95.40	95.40	2	1,012	0.20%
2021/03/02	1	99.00	3	98.67	98.00	-2	999	-0.20%
2021/02/19	2.2	96.21	9	97.47	97.80	-6.8	994	-0.68%
2021/02/17	1	93.30	1	91.40	93.70	0	990	0.00%
2021/02/05	0	0.00	0	87.90	89.10	0	987	0.00%
2021/02/04	0	0.00	3	88.33	88.20	-3	986	-0.30%
2021/02/03	2	88.60	10	90.20	88.10	-8	990	-0.81%
2021/02/02	1	88.50	1	90.00	89.70	0	991	0.00%
2021/02/01	1	88.10	0	0.00	88.40	1	994	0.10%
2021/01/28	7	93.74	6	93.78	93.20	1	997	0.10%
2021/01/27	0	0.00	2	94.85	94.90	-2	995	-0.20%
2021/01/25	0	0.00	2	92.10	92.60	-2	987	-0.20%
2021/01/22	1	91.70	0	0.00	93.30	1	986	0.10%
2021/01/21	2	92.05	1	93.00	91.60	1	984	0.10%
2021/01/20	3	93.27	1	92.60	92.30	2	983	0.20%
2021/01/18	10	97.00	6	97.05	96.80	4	976	0.41%
2021/01/15	2	99.25	7	99.19	99.20	-5	968	-0.52%
2021/01/14	9	102.72	0	0.00	100.50	9	958	0.94%
2021/01/13	15	105.67	6	104.75	105.50	9	944	0.95%
2021/01/12	12	103.96	1	104.00	101.50	11	892	1.23%
2021/01/11	0	0.00	1	99.20	99.10	-1	853	-0.12%
2021/01/07	0	0.00	1	100.50	101.50	-1	849	-0.12%
2021/01/06	12	100.78	14	100.33	100.50	-2	840	-0.24%
2021/01/05	17	107.76	17	105.62	105.00	0	820	0.00%
2021/01/04	47	109.68	19	108.00	109.00	28	837	3.34%
2020/12/31	1	106.50	5	108.30	109.50	-4	760	-0.53%
2020/12/30	1	100.50	2	100.00	99.70	-1	681	-0.15%
2020/12/29	1	93.80	3	98.77	98.10	-2	671	-0.30%
2020/12/28	2	95.80	10	95.30	95.00	-8	656	-1.22%
2020/12/24	1	101.50	0	0.00	97.70	1	657	0.15%
2020/12/23	2	99.00	7	98.64	99.10	-5	666	-0.75%
2020/12/22	2	99.40	3	97.93	97.00	-1	672	-0.15%
2020/12/21	12	101.41	5	101.90	102.00	7	652	1.07%
2020/12/18	4	102.38	6	103.08	99.20	-2	641	-0.31%
2020/12/17	2	99.75	9	100.74	100.50	-7	604	-1.16%
2020/12/16	2	97.75	3	97.07	97.00	-1	541	-0.18%
2020/12/15	7	94.73	11	94.97	94.80	-4	509	-0.78%
2020/12/14	1	91.00	1	91.00	91.00	0	451	0.00%
2020/12/11	1	85.20	0	0.00	82.80	1	440	0.23%
2020/12/09	3	87.47	0	0.00	87.30	3	467	0.64%
2020/12/08	2	85.45	5	87.14	88.30	-3	481	-0.62%
2020/12/07	3	84.37	4	82.78	83.00	-1	485	-0.21%
2020/12/04	1	87.20	5	85.92	85.30	-4	487	-0.82%
2020/12/03	1	88.30	3	88.57	87.70	-2	485	-0.41%
2020/12/02	5	89.50	1	89.80	89.70	4	492	0.82%
2020/12/01	2	90.30	0	0.00	90.00	2	510	0.39%
2020/11/30	1	90.80	1	91.00	90.90	0	565	0.00%
2020/11/27	4	90.40	0	0.00	91.40	4	575	0.70%
2020/11/26	3	90.80	1	90.70	90.50	2	588	0.34%
2020/11/25	1	90.10	0	0.00	90.40	1	599	0.17%
2020/11/24	1	92.40	0	0.00	92.40	1	609	0.16%
2020/11/23	1	94.40	3	93.97	93.90	-2	617	-0.32%
2020/11/18	0	0.00	1	92.30	92.30	-1	682	-0.15%
2020/11/17	1	91.60	0	0.00	90.70	1	708	0.14%
2020/11/16	1	92.00	1	93.60	92.00	0	738	0.00%
2020/11/11	1	90.90	0	0.00	91.00	1	787	0.13%
2020/11/10	1	92.90	0	0.00	92.90	1	811	0.12%
2020/11/09	0	0.00	2	95.60	96.20	-2	826	-0.24%
2020/11/06	0	0.00	3	96.20	93.70	-3	839	-0.36%
2020/11/05	0	0.00	1	92.20	92.80	-1	842	-0.12%
2020/11/03	1	88.90	1	89.40	89.20	0	944	0.00%
2020/10/29	3	89.73	0	0.00	90.40	3	1,149	0.26%
2020/10/28	4	91.93	0	0.00	91.70	4	1,163	0.34%
2020/10/27	0	0.00	1	96.00	94.80	-1	1,185	-0.08%
2020/10/22	2	93.75	3	93.83	93.30	-1	1,293	-0.08%
2020/10/21	1	95.50	0	0.00	96.40	1	1,356	0.07%
2020/10/20	0	0.00	1	94.00	94.30	-1	1,464	-0.07%
2020/10/19	1	93.30	0	0.00	93.80	1	1,563	0.06%
2020/10/16	8	94.94	8	94.05	92.00	0	1,624	0.00%
2020/10/15	4	97.05	4	96.40	95.70	0	1,714	0.00%
2020/10/14	1	96.60	1	97.20	96.60	0	1,766	0.00%
2020/10/13	6	96.10	12	95.75	96.50	-6	1,829	-0.33%
2020/10/12	8	99.81	6	100.53	98.10	2	1,872	0.11%
2020/10/06	1	94.30	0	0.00	94.40	1	2,050	0.05%
2020/10/05	1	92.60	1	93.30	93.30	0	2,127	0.00%
2020/09/30	0	0.00	1	91.80	93.10	-1	2,264	-0.04%
2020/09/28	6	92.38	4	91.40	92.80	2	2,471	0.08%
2020/09/25	1	92.00	5	87.68	87.20	-4	2,537	-0.16%
2020/09/24	3	94.57	1	94.20	92.80	2	2,688	0.07%
2020/09/23	2	101.75	3	100.77	95.00	-1	2,702	-0.04%
2020/09/22	1	97.30	0	0.00	98.80	1	2,714	0.04%
2020/09/21	1	100.00	2	99.50	98.50	-1	2,746	-0.04%
2020/09/18	1	102.00	1	101.00	101.00	0	2,795	0.00%
2020/09/17	0	0.00	1	101.00	101.00	-1	2,904	-0.03%
2020/09/16	0	0.00	4	101.00	101.00	-4	3,028	-0.13%
2020/09/15	4	100.03	4	99.98	99.90	0	3,042	0.00%
2020/09/14	8	95.76	4	96.83	98.40	4	3,079	0.13%
2020/09/11	8	98.16	2	96.65	96.60	6	3,109	0.19%
2020/09/10	4	103.63	2	104.00	100.00	2	3,280	0.06%
2020/09/09	3	100.33	2	101.25	102.50	1	3,334	0.03%
2020/09/08	1	104.00	0	0.00	102.00	1	3,359	0.03%
2020/09/07	1	104.00	1	103.50	103.00	0	3,443	0.00%
2020/09/04	3	107.33	3	107.00	107.00	0	3,481	0.00%
2020/09/03	4	112.13	11	111.41	110.50	-7	3,513	-0.20%
2020/09/02	0	0.00	1	105.50	107.50	-1	3,530	-0.03%
2020/09/01	1	101.00	1	103.00	106.00	0	3,619	0.00%
2020/08/31	0	101.00	1	104.50	101.50	-1	3,738	-0.03%
2020/08/27	4	104.88	3	104.50	103.50	1	3,874	0.03%
2020/08/26	1	103.00	5	107.20	104.50	-4	3,968	-0.10%
2020/08/25	2	103.50	1	103.00	103.00	1	4,031	0.02%
2020/08/24	5	104.90	2	107.00	104.00	3	4,202	0.07%
2020/08/21	7	99.64	2	100.50	101.00	5	4,257	0.12%
2020/08/20	4	101.90	2	98.95	97.50	2	4,368	0.05%
2020/08/19	1	110.00	0	0.00	108.00	1	4,350	0.02%
2020/08/18	1	111.00	0	0.00	108.50	1	4,360	0.02%
2020/08/17	4	113.63	0	0.00	113.00	4	4,383	0.09%
2020/08/14	2	110.75	4	111.63	115.00	-2	4,383	-0.05%
2020/08/13	3	110.33	5	109.70	107.00	-2	4,388	-0.05%
2020/08/12	3	108.83	3	109.50	108.50	0	4,376	0.00%
2020/08/11	2	110.50	1	110.00	110.00	1	4,369	0.02%
2020/08/10	1	110.00	14.1	112.48	109.50	-13.1	4,369	-0.30%
2020/08/07	8	115.50	2	113.50	113.00	6	4,396	0.14%
2020/08/06	5	122.10	5	122.90	120.50	0	4,318	0.00%
2020/08/05	4	121.63	3	122.17	120.50	1	4,269	0.02%
2020/08/04	2	115.50	1	119.50	119.50	1	4,203	0.02%
2020/07/31	4	113.38	4	112.00	112.00	0	4,237	0.00%
2020/07/30	3	111.00	1	109.50	112.00	2	4,219	0.05%
2020/07/29	2	107.50	3	109.17	110.00	-1	4,209	-0.02%
2020/07/28	0	0.00	3	109.83	104.50	-3	4,174	-0.07%
2020/07/27	4	115.13	3	111.83	109.50	1	4,132	0.02%
2020/07/24	8	118.56	4	121.63	116.00	4	4,082	0.10%
2020/07/23	10	124.10	13	125.23	122.50	-3	3,998	-0.08%
2020/07/22	0	0.00	10	118.30	119.00	-10	3,916	-0.26%
2020/07/21	7	120.36	4	120.63	121.50	3	3,858	0.08%
2020/07/20	0	0.00	1	112.00	111.50	-1	3,766	-0.03%
2020/07/17	8	114.56	12	110.42	110.00	-4	3,719	-0.11%
2020/07/16	5	116.30	2	117.25	121.00	3	3,660	0.08%
2020/07/15	7	121.36	2	121.00	117.00	5	3,616	0.14%
2020/07/14	6	129.00	4.2	128.10	130.00	1.8	3,571	0.05%
2020/07/13	2	123.50	16	126.31	124.00	-14	3,516	-0.40%
2020/07/10	3	130.33	3	122.67	121.00	0	3,477	0.00%
2020/07/09	26	136.94	12	139.46	128.50	14	3,404	0.41%
2020/07/08	8	130.75	9	131.61	133.50	-1	3,277	-0.03%
2020/07/07	728.2	118.60	13	119.54	121.50	715.2	3,220	22.21%	大買/鉅額交易
2020/07/06	6	108.33	6	108.33	110.50	0	3,090	0.00%
2020/07/03	11	99.45	20	100.52	100.50	-9	3,037	-0.30%
2020/07/02	1	94.20	4	95.53	94.40	-3	2,875	-0.10%
2020/07/01	3	94.27	1	96.00	93.50	2	2,850	0.07%
2020/06/30	2	95.05	3	94.80	94.60	-1	2,828	-0.04%
2020/06/29	10	92.40	9	93.98	92.00	1	2,799	0.04%
2020/06/24	45	94.26	29	96.38	93.00	16	2,756	0.58%
2020/06/23	2	97.20	9	97.71	100.50	-7	2,648	-0.26%
2020/06/22	2	91.80	1	93.90	91.60	1	2,522	0.04%
2020/06/19	4	95.23	4	94.73	93.30	0	2,508	0.00%
2020/06/18	7	94.51	6	94.37	94.00	1	2,462	0.04%
2020/06/17	11	94.55	4	95.63	94.10	7	2,417	0.29%
2020/06/16	1	90.00	7	90.37	91.80	-6	2,231	-0.27%
2020/06/15	1	84.40	2	85.15	83.50	-1	2,168	-0.05%
2020/06/12	7	85.70	1	85.00	86.70	6	2,144	0.28%
2020/06/11	5	84.76	7	84.99	83.50	-2	2,069	-0.10%
2020/06/10	2	88.45	0	0.00	88.00	2	2,031	0.10%
2020/06/09	10	88.11	2	90.80	89.10	8	1,988	0.40%
2020/06/08	4	96.83	6	95.98	92.30	-2	1,930	-0.10%
2020/06/05	7	99.43	7	99.39	102.50	0	1,836	0.00%
2020/06/04	1	90.30	5	91.68	93.60	-4	1,711	-0.23%
2020/06/03	6	85.90	12	86.34	85.10	-6	1,615	-0.37%
2020/06/02	10	88.12	9	87.82	86.30	1	1,552	0.06%
2020/06/01	12	85.25	10	84.66	84.80	2	1,448	0.14%
2020/05/29	9	81.67	4	80.33	84.70	5	1,366	0.37%
2020/05/28	4	74.15	17	74.18	77.10	-13	1,179	-1.10%
2020/05/27	16	72.69	4	75.70	70.10	12	1,092	1.10%
2020/05/26	0	0.00	1	71.00	71.10	-1	962	-0.10%
2020/05/25	2	72.90	0	0.00	70.80	2	954	0.21%
2020/05/22	0	0.00	2	72.50	69.50	-2	937	-0.21%
2020/05/20	2	68.10	0	0.00	69.60	2	886	0.23%
2020/05/19	0	0.00	3	65.43	65.40	-3	860	-0.35%
2020/05/18	1	65.20	0	0.00	65.00	1	860	0.12%
2020/05/15	2	66.50	0	0.00	66.50	2	855	0.23%
2020/05/14	2	69.00	4	69.55	65.50	-2	848	-0.24%
2020/05/12	1	67.00	0	0.00	66.30	1	834	0.12%
2020/05/11	0	0.00	2	67.05	67.00	-2	865	-0.23%
2020/05/08	4	66.25	3	67.93	65.80	1	866	0.12%
2020/05/07	2	66.50	1	65.00	68.80	1	820	0.12%
2020/04/30	4	62.20	4	62.63	61.90	0	738	0.00%
2020/04/29	0	0.00	5	62.10	62.00	-5	742	-0.67%
2020/04/28	1	62.00	5	62.20	62.30	-4	738	-0.54%
2020/04/22	0	0.00	10	58.55	58.50	-10	744	-1.34%
2020/04/21	6	57.90	0	0.00	57.00	6	738	0.81%
2020/04/20	5	58.98	0	0.00	59.70	5	736	0.68%
2020/04/17	6	60.32	0	0.00	59.50	6	734	0.82%
2020/04/16	0	0.00	1	60.00	61.30	-1	702	-0.14%
2020/04/10	1	57.00	0	0.00	58.00	1	654	0.15%
2020/04/09	0	0.00	5	55.54	57.50	-5	653	-0.76%
2020/04/08	6	58.50	1	54.00	53.60	5	640	0.78%
2020/04/01	0	0.00	1	46.70	48.00	-1	631	-0.16%
2020/03/25	1	43.60	0	0.00	42.80	1	638	0.16%
2020/03/13	5	51.30	0	0.00	52.70	5	707	0.71%
2020/02/17	1	62.00	1	63.00	61.40	0	1,035	0.00%
2020/02/13	0	0.00	2	62.40	61.80	-2	1,027	-0.19%
2020/02/12	1	61.60	0	0.00	61.60	1	1,036	0.10%
2020/02/10	0	0.00	1	53.20	53.20	-1	1,021	-0.10%
2020/02/07	0	0.00	3	54.87	54.00	-3	1,046	-0.29%
2020/02/04	3	53.60	0	0.00	54.60	3	1,225	0.24%
2020/01/31	1	57.00	1	59.80	57.10	0	1,393	0.00%
2020/01/20	1	66.10	0	0.00	65.80	1	1,512	0.07%
2020/01/16	0	0.00	3	68.10	68.50	-3	1,554	-0.19%
2020/01/15	0	0.00	2	65.10	64.70	-2	1,603	-0.12%
2020/01/14	0	0.00	2	64.15	64.70	-2	1,606	-0.12%
2020/01/10	1	61.90	1	62.50	62.20	0	1,611	0.00%
2020/01/09	2	62.05	0	0.00	61.70	2	1,616	0.12%
2020/01/07	2	63.00	5	62.06	62.00	-3	1,644	-0.18%
2020/01/06	1	65.70	0	0.00	64.70	1	1,653	0.06%
2020/01/02	0	0.00	1	68.70	67.70	-1	1,702	-0.06%
2019/12/30	4	68.00	0	0.00	67.50	4	1,819	0.22%
2019/12/27	0	0.00	1	67.80	67.40	-1	1,812	-0.06%
2019/12/26	1	67.20	0	0.00	67.20	1	1,808	0.06%
2019/12/24	2	66.70	0	0.00	65.60	2	1,806	0.11%
2019/12/23	0	0.00	5	66.50	66.30	-5	1,811	-0.28%
2019/12/19	5	65.70	0	0.00	65.10	5	1,819	0.27%
2019/12/18	0	0.00	4	67.40	67.00	-4	1,822	-0.22%
2019/12/17	2	67.50	2	67.00	66.60	0	1,838	0.00%
2019/12/12	1	68.00	0	0.00	67.60	1	1,937	0.05%
2019/12/10	0	0.00	4	68.58	69.00	-4	1,902	-0.21%
2019/12/09	2	67.60	1	68.30	68.30	1	1,883	0.05%
2019/12/06	1	66.90	7	66.60	65.50	-6	1,799	-0.33%
2019/12/05	1	61.00	1	63.40	63.70	0	1,732	0.00%
2019/12/02	1	61.00	0	0.00	60.50	1	1,748	0.06%
2019/11/29	2	62.80	3	63.47	62.80	-1	1,764	-0.06%
2019/11/28	4	64.03	2	63.70	62.80	2	1,787	0.11%
2019/11/27	4	62.65	3	63.03	62.10	1	1,801	0.06%
2019/11/25	0	0.00	3	64.23	63.10	-3	1,961	-0.15%
2019/11/22	0	0.00	1	62.30	62.30	-1	1,957	-0.05%
2019/11/21	1	62.80	3	63.57	63.70	-2	1,998	-0.10%
2019/11/20	4	62.05	0	0.00	63.20	4	2,037	0.20%
2019/11/19	0	0.00	3	64.47	61.70	-3	2,067	-0.15%
2019/11/18	1	59.80	0	0.00	59.90	1	1,981	0.05%
2019/11/13	3	60.57	0	0.00	60.40	3	1,969	0.15%
2019/11/12	1	59.40	1	60.50	60.90	0	1,963	0.00%
2019/11/11	3	60.93	2	59.25	59.00	1	1,951	0.05%
2019/11/08	1	64.80	2	64.50	64.80	-1	1,924	-0.05%
2019/11/07	3	64.00	1	64.80	64.20	2	1,919	0.10%
2019/11/06	1	67.50	18	67.56	66.30	-17	1,889	-0.90%
2019/11/05	5	68.50	3	70.77	67.20	2	1,860	0.11%
2019/11/04	2	70.90	5	71.40	70.50	-3	1,821	-0.16%
2019/11/01	22	72.68	9	71.99	71.30	13	1,781	0.73%
2019/10/31	2	68.20	1	69.20	70.00	1	1,667	0.06%
2019/10/30	2	68.95	10	70.15	69.40	-8	1,586	-0.50%
2019/10/28	15	67.09	29	66.24	68.40	-14	1,435	-0.98%
2019/10/25	8	62.64	0	0.00	62.80	8	1,336	0.60%
2019/10/24	6	65.98	1	65.60	65.30	5	1,308	0.38%
2019/10/23	6	66.73	3	67.63	66.70	3	1,276	0.24%
2019/10/21	1	62.20	0	0.00	62.30	1	1,183	0.08%
2019/10/17	1	62.20	0	0.00	62.10	1	1,172	0.09%
2019/10/15	1	62.20	7	63.41	63.80	-6	1,147	-0.52%
2019/10/09	15	62.85	0	0.00	61.10	15	1,109	1.35%
2019/10/08	4	66.75	0	0.00	65.20	4	1,073	0.37%
2019/10/07	5	67.06	1	68.00	67.30	4	1,051	0.38%
2019/10/04	4	62.90	1	64.40	64.40	3	977	0.31%
2019/10/01	0	0.00	1	56.90	56.70	-1	892	-0.11%
2019/09/27	1	56.30	1	57.50	56.10	0	886	0.00%
2019/09/24	0	0.00	1	60.50	60.00	-1	854	-0.12%
2019/09/23	1	59.30	0	0.00	59.20	1	835	0.12%
2019/09/20	1	59.70	0	0.00	60.10	1	820	0.12%
2019/09/03	0	0.00	1	73.10	72.80	-1	562	-0.18%
2019/09/02	3	75.93	11	75.53	75.40	-8	534	-1.50%
2019/08/30	1	76.50	2	76.80	76.00	-1	504	-0.20%
2019/08/29	1	73.50	2	71.45	75.50	-1	470	-0.21%
2019/08/28	2	70.35	2	70.50	71.50	0	423	0.00%
2019/08/26	3	57.90	32	58.07	59.10	-29	263	-11.03%
2019/08/23	1	54.00	0	0.00	56.50	1	209	0.48%
2019/08/22	3	53.37	1	53.20	54.00	2	154	1.29%
2019/07/31	0	0.00	13	41.35	41.25	-13	63	-20.57%
2019/07/22	1	43.30	0	0.00	42.65	1	70	1.43%
2019/06/21	0	0.00	0	40.40	40.70	0	85	0.00%
2019/06/06	0	0.00	1	39.50	38.60	-1	131	-0.76%
2019/06/04	1	39.60	0	0.00	39.40	1	133	0.75%
2019/05/23	0	0.00	1	40.65	40.15	-1	157	-0.63%
2019/05/17	1	40.55	0	0.00	40.20	1	160	0.62%
2019/04/23	0	0.00	1	44.00	43.95	-1	162	-0.62%
2019/04/11	1	46.50	0	0.00	45.70	1	154	0.65%
2019/04/03	0	0.00	2	46.90	46.65	-2	152	-1.31%
2019/03/20	0	0.00	10	47.60	48.00	-10	125	-7.99%
2019/03/19	2	48.80	0	0.00	47.35	2	118	1.69%
2019/03/11	0	0.00	1	43.60	42.90	-1	98	-1.02%
2019/03/07	1	42.50	0	0.00	42.40	1	101	0.99%
2019/03/04	0	0.00	1	42.10	42.20	-1	92	-1.08%
2019/02/22	0	41.00	0	0.00	41.20	0	82	0.00%
2019/02/11	1	40.00	0	0.00	40.00	1	89	1.12%
2019/01/16	1	38.40	1	38.40	38.00	0	73	0.00%
2018/12/24	0	0.00	1	35.95	35.95	-1	77	-1.29%
2018/12/22	1	36.00	0	0.00	36.00	1	77	1.28%
2018/11/30	0	0.00	1	38.20	37.50	-1	81	-1.23%
2018/11/29	1	37.95	0	0.00	37.95	1	79	1.26%
2018/11/22	0	0.00	3	33.90	33.55	-3	75	-3.95%
2018/11/14	0	0.00	2	35.00	34.55	-2	73	-2.73%
2018/11/13	5	33.60	0	33.50	33.65	5	72	6.94%
2018/11/12	0	0.00	0	34.10	34.40	0	68	0.00%
2018/10/23	0	0.00	0	29.60	29.30	0	62	0.00%
2018/10/05	10	38.30	0	0.00	38.05	10	51	19.33%
2018/09/05	0	0.00	1	39.60	40.50	-1	53	-1.85%
2018/08/13	16	42.27	0	0.00	39.30	16	120	13.22%
2018/07/06	5	40.00	0	0.00	39.85	5	137	3.64%
2018/05/25	0	0.00	2	39.65	39.65	-2	108	-1.85%
2018/04/30	0	0.00	1	37.00	36.40	-1	137	-0.73%
2018/04/27	0	0.00	1	37.30	36.95	-1	136	-0.73%
2018/04/25	0	0.00	1	38.00	38.05	-1	140	-0.71%
2018/04/09	2	42.70	0	0.00	42.50	2	184	1.08%
2018/03/05	0	0.00	1	45.05	44.00	-1	249	-0.40%
2018/03/02	16	44.60	4	43.48	43.10	12	249	4.82%
2018/02/27	1	40.50	0	0.00	40.30	1	249	0.40%
2018/02/26	0	0.00	0	40.50	39.80	0	273	0.00%
2018/02/22	0	0.00	0	39.50	39.35	0	279	0.00%
2018/02/09	4	35.45	0	0.00	34.95	4	279	1.43%
2018/02/06	2	41.70	0	0.00	41.70	2	278	0.72%
2018/02/01	6	47.48	0	0.00	46.85	6	291	2.06%
2018/01/24	0	0.00	1	46.70	46.80	-1	424	-0.24%
2018/01/22	2	48.50	0	0.00	47.80	2	482	0.41%
2018/01/18	4	51.00	4	51.23	49.60	0	505	0.00%
2018/01/17	1	45.00	0	0.00	49.00	1	518	0.19%
2018/01/11	13	45.50	3	45.50	45.40	10	516	1.94%
2018/01/10	0	0.00	2	45.65	45.65	-2	519	-0.38%
2018/01/09	0	0.00	2	46.70	46.70	-2	523	-0.38%
2018/01/05	0	0.00	1	49.70	49.40	-1	521	-0.19%
2018/01/02	0	0.00	1	48.75	48.65	-1	527	-0.19%