海悅 (2348)-摩根大通券商分點個股進出

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

海悅

(2348)

可現股當沖

股價
175.5
漲跌
▼2.5
漲幅
-1.40%
成交量
4,056張
產業
上市其他類股
152人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

海悅 (2348)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/20	129	177.91	263	176.48	178.00	-134	1,594	-8.40%	大買/大賣/鉅額交易
2024/11/19	79	170.59	150	170.15	173.00	-71	1,581	-4.49%	大賣/
2024/11/18	265	163.62	154	164.30	164.50	111	1,604	6.92%	大買/大賣/鉅額交易
2024/11/15	80	164.69	24	164.94	164.00	56	1,613	3.47%
2024/11/14	47	158.40	71	157.27	157.00	-24	1,649	-1.46%
2024/11/13	52	157.28	48	156.95	156.50	4	1,700	0.24%
2024/11/12	105	156.82	53	156.73	156.00	52	1,744	2.98%	大買/
2024/11/11	64	157.54	50	159.48	158.00	14	1,756	0.80%
2024/11/08	6	150.58	38	150.28	150.00	-32	1,749	-1.83%
2024/11/07	12	151.88	61	150.16	149.50	-49	1,780	-2.75%
2024/11/06	66	151.33	55	150.15	150.00	11	1,807	0.61%
2024/11/05	101	153.78	35	152.61	150.50	66	1,842	3.58%	大買/
2024/11/04	36	147.89	24	149.06	148.00	12	1,882	0.64%
2024/11/01	67.3	152.25	17	151.85	153.00	50.3	1,897	2.65%
2024/10/30	12	147.04	60.3	148.80	149.00	-48.3	1,990	-2.43%
2024/10/29	20	146.88	15	147.43	145.00	5	2,072	0.24%
2024/10/28	28	151.59	10	152.35	150.50	18	2,165	0.83%
2024/10/25	21	155.24	7	155.93	153.50	14	2,262	0.62%
2024/10/24	1	153.50	28	154.04	153.50	-27	2,344	-1.15%
2024/10/23	5	154.70	7	155.07	154.00	-2	2,452	-0.08%
2024/10/22	77	154.96	50	155.28	155.00	27	2,525	1.07%
2024/10/21	35	160.33	10	159.25	159.00	25	2,570	0.97%
2024/10/18	0	0.00	15	161.70	160.50	-15	2,634	-0.57%
2024/10/17	48	163.44	29	163.43	164.00	19	2,753	0.69%
2024/10/16	11.2	162.32	63	162.26	163.00	-51.8	2,867	-1.81%
2024/10/15	76	162.50	22	166.20	162.00	54	2,899	1.86%
2024/10/14	89	166.86	24	166.67	166.00	65	2,916	2.23%
2024/10/11	25.6	169.95	17	171.91	169.50	8.6	2,922	0.29%
2024/10/09	49	170.27	15	170.33	170.50	34	2,930	1.16%
2024/10/08	21	169.62	41	170.77	171.50	-20	2,966	-0.67%
2024/10/07	95	169.28	91	169.32	170.50	4	2,969	0.13%
2024/10/04	56	166.22	29	166.60	165.00	27	2,972	0.91%
2024/10/01	30	171.47	0	0.00	172.00	30	2,984	1.01%
2024/09/30	102	174.36	25	174.30	175.50	77	2,990	2.58%	大買/
2024/09/27	122.9	177.92	95	177.55	178.50	27.9	2,990	0.93%	大買/
2024/09/26	178	176.54	30	176.13	176.00	148	2,991	4.95%	大買/鉅額交易
2024/09/25	20	181.80	61	183.03	182.00	-41	2,996	-1.37%
2024/09/24	36	179.72	91	181.63	181.00	-55	2,988	-1.84%
2024/09/23	301	174.42	41	177.67	180.00	260	2,981	8.72%	大買/鉅額交易
2024/09/20	29	187.88	76	191.91	186.00	-47	2,891	-1.63%
2024/09/19	36	206.64	43.8	206.65	206.50	-7.8	2,852	-0.27%
2024/09/18	15	201.17	35	203.54	202.00	-20	2,857	-0.70%
2024/09/16	8	204.19	26	203.33	202.50	-18	2,875	-0.63%
2024/09/13	64	206.62	136	206.77	207.00	-72	2,918	-2.47%	大賣/
2024/09/12	9	200.22	112	200.55	199.00	-103	2,954	-3.49%	大賣/鉅額交易
2024/09/11	36	194.99	80	197.41	197.00	-44	2,990	-1.47%
2024/09/10	55	198.41	45.4	202.65	199.00	9.6	2,996	0.32%
2024/09/09	283.6	204.22	24	205.77	203.00	259.6	2,993	8.67%	大買/鉅額交易
2024/09/06	60	214.07	146.3	215.90	213.50	-86.3	2,971	-2.91%	大賣/
2024/09/05	105	223.57	69.9	222.34	221.00	35.1	2,967	1.18%	大買/
2024/09/04	125	220.99	36	224.54	215.00	89	2,958	3.01%	大買/
2024/09/03	99	234.35	94	237.15	233.00	5	2,928	0.17%
2024/09/02	10	244.05	83	257.08	249.00	-73	2,914	-2.50%
2024/08/30	119	263.24	28	262.07	264.00	91	2,934	3.10%	大買/
2024/08/29	1	249.50	40	250.33	248.00	-39	2,933	-1.33%
2024/08/28	4	252.25	66	251.03	249.50	-62	2,987	-2.08%
2024/08/27	55	251.39	52	253.58	254.50	3	3,125	0.10%
2024/08/26	69	251.17	23	259.37	250.00	46	3,166	1.45%
2024/08/23	19	259.66	172	260.35	258.00	-153	3,157	-4.85%	大賣/鉅額交易
2024/08/22	71	266.13	29	269.26	269.50	42	3,125	1.34%
2024/08/21	68	278.88	103	276.99	276.50	-35	3,074	-1.14%	大賣/
2024/08/20	85	292.21	107	294.28	291.50	-22	3,047	-0.72%	大賣/
2024/08/19	68	305.46	16	301.16	303.00	52	3,000	1.73%
2024/08/16	76	302.97	155	298.92	296.50	-79	2,977	-2.65%	大賣/
2024/08/15	93	288.75	166	285.46	290.00	-73	2,926	-2.49%	大賣/
2024/08/14	190	277.27	55	280.52	284.00	135	2,898	4.66%	大買/鉅額交易
2024/08/13	55	264.20	84	265.68	264.50	-29	2,902	-1.00%
2024/08/12	69	270.78	20.1	270.90	270.00	48.9	2,952	1.66%
2024/08/09	22	269.14	107.2	269.13	264.00	-85.2	2,977	-2.86%	大賣/
2024/08/08	35	254.27	128	254.54	257.50	-93	3,042	-3.06%	大賣/
2024/08/07	151	260.61	64	260.45	259.50	87	3,064	2.84%	大買/
2024/08/06	134	250.02	47	260.47	247.00	87	3,033	2.87%	大買/
2024/08/05	5	268.20	1	266.00	265.50	4	2,995	0.13%
2024/08/02	21	291.07	54	311.74	294.50	-33	2,985	-1.11%
2024/08/01	88	308.29	45	309.86	312.50	43	2,940	1.46%
2024/07/31	8	305.69	32	324.56	297.00	-24	2,898	-0.83%
2024/07/30	10	298.60	34	296.96	307.00	-24	2,809	-0.85%
2024/07/29	21	357.33	47	370.41	369.50	-26	2,718	-0.96%
2024/07/26	83	370.51	60	378.14	358.00	23	2,649	0.87%
2024/07/23	33	357.67	63	353.63	364.50	-30	2,563	-1.17%
2024/07/22	168	336.26	172	333.15	331.50	-4	2,513	-0.16%	大買/大賣/
2024/07/19	48	334.04	112	330.58	333.50	-64	2,488	-2.57%	大賣/
2024/07/18	197	324.87	285	320.19	328.50	-88	2,427	-3.63%	大買/大賣/
2024/07/17	195	314.48	194	326.22	304.50	1	2,332	0.04%	大買/大賣/
2024/07/16	122	305.37	58	298.28	309.50	64	2,280	2.81%	大買/
2024/07/15	155	275.71	23	268.02	281.50	132	2,307	5.72%	大買/鉅額交易
2024/07/12	12	259.08	62	255.94	256.00	-50	2,330	-2.15%
2024/07/11	49.4	262.79	27	264.89	264.00	22.4	2,363	0.95%
2024/07/10	153	259.56	13	257.65	262.50	140	2,376	5.89%	大買/鉅額交易
2024/07/09	29	243.26	32	243.17	241.50	-3	2,363	-0.13%
2024/07/08	48	252.15	57	251.43	248.00	-9	2,374	-0.38%
2024/07/05	89	254.27	137	254.47	250.00	-48	2,364	-2.03%	大賣/
2024/07/04	65	253.55	0	0.00	254.50	65	2,343	2.77%
2024/07/03	80	246.48	4	244.50	245.00	76	2,336	3.25%
2024/07/02	76	243.96	10	242.15	243.00	66	2,344	2.82%
2024/07/01	142	243.30	3	232.50	243.00	139	2,335	5.95%	大買/鉅額交易
2024/06/28	34	234.12	20	232.78	231.50	14	2,306	0.61%
2024/06/27	6	229.17	146	228.19	230.00	-140	2,301	-6.08%	大賣/鉅額交易
2024/06/26	6	233.00	50	231.62	234.50	-44	2,280	-1.93%
2024/06/25	11	235.64	31	234.77	233.50	-20	2,266	-0.88%
2024/06/24	28	239.68	12	238.17	235.00	16	2,258	0.71%
2024/06/21	12	241.96	111	234.71	235.00	-99	2,255	-4.39%	大賣/
2024/06/20	51	241.35	161	236.95	240.00	-110	2,228	-4.94%	大賣/鉅額交易
2024/06/19	137	247.83	65	245.76	248.50	72	2,184	3.30%	大買/
2024/06/18	114	237.09	187	237.66	239.50	-73	2,135	-3.42%	大買/大賣/
2024/06/17	23	230.22	114	226.25	223.50	-91	2,093	-4.35%	大賣/
2024/06/14	76	239.00	10	238.45	234.50	66	2,129	3.10%
2024/06/13	6	227.17	75	231.74	232.00	-69	2,126	-3.24%
2024/06/12	7	229.00	147	226.80	229.00	-140	2,111	-6.63%	大賣/鉅額交易
2024/06/11	16	227.09	185	227.57	228.50	-169	2,098	-8.05%	大賣/鉅額交易
2024/06/07	80	239.39	172	233.39	231.50	-92	2,081	-4.42%	大賣/
2024/06/06	64	237.77	111	234.06	235.00	-47	2,053	-2.29%	大賣/
2024/06/05	40	249.28	284	249.76	243.50	-244	2,019	-12.08%	大賣/鉅額交易
2024/06/04	69	238.84	211	237.05	243.50	-142	1,940	-7.32%	大賣/鉅額交易
2024/06/03	113	235.04	241	232.97	234.50	-128	1,900	-6.73%	大買/大賣/鉅額交易
2024/05/31	1,291	237.71	511	239.95	242.50	780	1,837	42.45%	大買/大賣/鉅額交易
2024/05/30	324	213.58	24	214.94	224.00	300	1,684	17.81%	大買/鉅額交易
2024/05/29	131	202.09	16	202.13	204.00	115	1,629	7.06%	大買/鉅額交易
2024/05/28	14	197.46	33	197.97	196.50	-19	1,615	-1.18%
2024/05/27	3	198.33	5	198.10	198.00	-2	1,610	-0.12%
2024/05/24	73	194.47	32	195.20	195.50	41	1,604	2.56%
2024/05/23	1	196.00	28	199.07	199.00	-27	1,584	-1.70%
2024/05/22	13	205.96	13	205.00	205.50	0	1,560	0.00%
2024/05/21	51	203.79	43	203.43	203.50	8	1,542	0.52%
2024/05/20	67	207.45	58	206.49	205.50	9	1,527	0.59%
2024/05/17	69	215.68	26	212.27	211.00	43	1,491	2.88%
2024/05/16	53	207.67	59	206.19	210.50	-6	1,437	-0.42%
2024/05/15	126	194.91	286	195.08	192.00	-160	1,358	-11.77%	大買/大賣/鉅額交易
2024/05/14	136	203.54	61	211.98	200.00	75	1,314	5.71%	大買/
2024/05/13	62	213.11	69	215.49	221.00	-7	1,207	-0.58%
2024/05/10	30	203.03	17	203.03	201.00	13	1,155	1.13%
2024/05/09	36	204.38	43	203.52	200.50	-7	1,137	-0.62%
2024/05/08	26	195.98	24	195.58	197.00	2	1,109	0.18%
2024/05/07	68	193.35	55	200.54	199.00	13	1,095	1.19%
2024/05/06	130	206.48	57	207.58	207.00	73	1,036	7.05%	大買/
2024/05/03	44	195.99	17	195.35	196.00	27	985	2.74%
2024/05/02	78	197.64	7	196.64	196.00	71	973	7.29%
2024/04/30	77	194.31	31	193.81	195.00	46	963	4.78%
2024/04/29	42	200.37	69	200.45	196.00	-27	945	-2.86%
2024/04/26	97	197.87	85	193.44	199.50	12	917	1.31%
2024/04/25	42	194.10	19	192.66	194.00	23	889	2.59%
2024/04/24	24	185.60	48	184.42	184.50	-24	855	-2.80%
2024/04/23	50	182.37	27	183.22	185.00	23	840	2.74%
2024/04/22	338	182.22	126	183.35	176.00	212	812	26.10%	大買/大賣/鉅額交易
2024/04/19	238	194.15	106	197.25	188.00	132	750	17.58%	大買/大賣/鉅額交易
2024/04/18	164	193.14	142	192.33	198.50	22	680	3.23%	大買/大賣/
2024/04/17	178	181.81	42	181.57	180.50	136	631	21.54%	大買/鉅額交易
2024/04/16	180	169.73	11	163.91	171.00	169	584	28.91%	大買/鉅額交易
2024/04/15	35	170.10	88	170.01	170.00	-53	556	-9.53%
2024/04/12	52	161.63	32	162.41	163.50	20	545	3.67%
2024/04/11	15	154.37	8	152.44	156.00	7	522	1.34%
2024/04/10	28	152.38	9	151.28	153.50	19	511	3.71%
2024/04/09	26	145.98	22	143.41	147.00	4	494	0.81%
2024/04/08	32	146.61	18	147.36	146.50	14	475	2.95%
2024/04/03	35	139.63	12	139.17	140.00	23	453	5.08%
2024/04/02	23	135.13	9	133.89	136.00	14	442	3.17%
2024/04/01	3	132.00	4	132.88	133.00	-1	435	-0.23%
2024/03/29	5	129.20	1	128.50	128.50	4	428	0.93%
2024/03/28	4	130.38	2	130.50	130.50	2	423	0.47%
2024/03/27	8	130.13	4	130.50	130.00	4	422	0.95%
2024/03/26	23	131.80	27	129.67	129.00	-4	420	-0.95%
2024/03/25	18	132.97	0	0.00	132.50	18	408	4.40%
2024/03/22	12	132.58	1	132.50	132.50	11	405	2.71%
2024/03/21	12	133.33	2	132.00	133.00	10	398	2.51%
2024/03/20	2	131.25	10	131.65	131.50	-8	387	-2.07%
2024/03/19	61	133.60	62	135.50	133.00	-1	376	-0.27%
2024/03/18	4	124.00	33	126.09	127.00	-29	311	-9.32%
2024/03/15	0	0.00	22	117.18	115.50	-22	284	-7.73%
2024/03/14	1	118.50	20	116.63	118.50	-19	281	-6.76%
2024/03/13	6	117.17	12	117.00	118.50	-6	279	-2.15%
2024/03/12	6	115.25	26	114.17	116.00	-20	274	-7.28%
2024/03/11	47	112.13	0	0.00	113.00	47	267	17.54%
2024/03/08	0	0.00	26	110.85	107.00	-26	263	-9.88%
2024/03/07	0	0.00	11	111.91	111.50	-11	260	-4.22%
2024/03/06	32	110.41	2	112.50	111.50	30	259	11.57%
2024/03/05	32	104.28	46	106.55	107.00	-14	253	-5.52%
2024/03/04	8	108.00	23	108.76	108.00	-15	244	-6.12%
2024/03/01	0	0.00	8	105.00	104.50	-8	237	-3.37%
2024/02/29	0	0.00	6	103.00	103.00	-6	234	-2.56%
2024/02/27	6	103.67	1	104.00	103.50	5	232	2.15%
2024/02/26	1	102.50	13	102.08	102.50	-12	228	-5.26%
2024/02/23	0	0.00	1	103.00	103.00	-1	225	-0.44%
2024/02/22	0	0.00	3	103.00	103.00	-3	222	-1.35%
2024/02/21	32	100.31	3	101.67	102.50	29	219	13.21%
2024/02/20	0	0.00	11	100.77	101.00	-11	212	-5.17%
2024/02/19	14	103.68	1	103.00	102.50	13	212	6.13%
2024/02/16	4	100.23	1	99.60	101.00	3	207	1.45%
2024/02/15	46	98.64	4	96.40	99.30	42	200	20.92%
2024/02/05	22	95.20	0	0.00	95.60	22	194	11.32%
2024/02/02	4	95.38	1	94.50	95.20	3	193	1.55%
2024/02/01	6	95.93	0	0.00	95.10	6	193	3.10%
2024/01/30	0	0.00	3	95.40	95.00	-3	193	-1.55%
2024/01/26	0	0.00	4	96.35	96.00	-4	196	-2.04%
2024/01/25	0	0.00	6	96.40	96.40	-6	198	-3.03%
2024/01/24	28	96.66	11	94.89	97.10	17	197	8.60%
2024/01/23	1	95.90	4	94.73	94.20	-3	190	-1.58%
2024/01/22	1	96.60	5	94.94	95.30	-4	188	-2.12%
2024/01/19	28	95.79	0	0.00	95.40	28	186	14.99%
2024/01/17	0	0.00	4	91.20	91.60	-4	179	-2.23%
2024/01/16	0	0.00	44	93.75	93.70	-44	174	-25.23%
2024/01/15	34	95.69	0	0.00	94.80	34	171	19.78%
2024/01/12	0	0.00	12	93.94	93.70	-12	167	-7.18%
2024/01/11	17	94.99	2	94.80	94.50	15	165	9.05%
2024/01/10	19	93.16	5	92.98	93.50	14	158	8.81%
2024/01/09	9	91.89	4	92.15	92.20	5	156	3.20%
2024/01/08	0	0.00	32	96.28	92.50	-32	152	-20.97%
2024/01/03	3	91.70	0	0.00	91.60	3	142	2.10%
2024/01/02	2	92.50	9	93.20	92.50	-7	149	-4.68%
2023/12/29	11	94.08	4	93.00	93.20	7	147	4.75%
2023/12/28	12	92.85	0	0.00	93.10	12	143	8.37%
2023/12/27	3	93.07	0	0.00	92.80	3	140	2.13%
2023/12/26	20	91.83	0	0.00	92.40	20	137	14.55%
2023/12/22	9	89.52	0	0.00	89.30	9	134	6.70%
2023/12/21	3	88.60	0	0.00	88.80	3	132	2.26%
2023/12/20	4	89.50	1	89.40	89.80	3	130	2.30%
2023/12/19	1	89.80	2	89.95	89.80	-1	130	-0.77%
2023/12/18	7	92.31	0	0.00	91.00	7	128	5.44%
2023/12/14	1	91.00	0	0.00	90.80	1	125	0.80%
2023/12/12	2	89.30	0	0.00	89.90	2	124	1.60%
2023/12/11	3	89.77	0	0.00	90.30	3	122	2.45%
2023/12/08	2	89.90	1	88.90	88.80	1	120	0.83%
2023/12/07	4	91.05	3	92.27	90.00	1	119	0.84%
2023/12/06	2	93.40	0	0.00	93.40	2	117	1.70%
2023/12/05	5	93.52	0	0.00	94.30	5	115	4.33%
2023/12/04	11	91.72	0	0.00	92.50	11	112	9.81%
2023/12/01	5	89.66	0	0.00	90.00	5	113	4.42%
2023/11/30	3	88.53	0	0.00	88.30	3	111	2.68%
2023/11/29	2	88.90	0	0.00	88.90	2	116	1.72%
2023/11/28	2	88.90	0	0.00	89.00	2	115	1.73%
2023/11/27	2	88.35	0	0.00	88.20	2	113	1.76%
2023/11/22	1	85.90	0	0.00	85.90	1	110	0.90%
2023/11/21	5	85.20	0	0.00	85.50	5	110	4.51%
2023/11/20	1	85.00	0	0.00	85.10	1	109	0.91%
2023/11/17	3	85.40	0	0.00	85.40	3	109	2.73%
2023/11/16	2	85.35	1	84.60	85.30	1	109	0.91%
2023/11/15	25	85.47	0	0.00	85.70	25	107	23.21%
2023/11/10	0	0.00	1	85.00	84.70	-1	104	-0.95%
2023/11/01	0	0.00	1	81.20	81.10	-1	100	-0.99%
2023/10/20	0	0.00	1	80.90	80.70	-1	99	-1.00%
2023/10/12	1	81.10	0	0.00	81.90	1	100	0.99%
2023/09/21	1	73.50	0	0.00	73.50	1	89	1.12%
2023/09/15	1	74.10	0	0.00	74.20	1	91	1.10%
2023/09/07	0	0.00	3	74.73	75.00	-3	91	-3.27%
2023/09/06	5	74.36	1.6	72.98	75.80	3.4	91	3.73%
2023/09/05	0	0.00	3	71.90	71.50	-3	87	-3.44%
2023/09/04	2	72.10	2	71.40	72.70	0	86	0.00%
2023/08/28	1	68.50	0	0.00	68.70	1	91	1.10%
2023/08/24	1	67.60	0	0.00	68.00	1	91	1.09%
2023/08/23	2	67.90	1	67.90	67.90	1	91	1.10%
2023/08/22	2	67.80	0	0.00	68.00	2	91	2.18%
2023/08/21	0	0.00	1	68.10	67.80	-1	91	-1.09%
2023/08/18	1	68.70	0	0.00	68.60	1	90	1.10%
2023/08/17	2	69.30	0	0.00	69.20	2	88	2.26%
2023/08/16	2	69.45	7	69.66	69.40	-5	87	-5.73%
2023/08/15	24	69.09	1	68.70	70.10	23	85	26.77%
2023/08/14	26	66.89	0	0.00	67.20	26	80	32.19%
2023/08/11	5	65.92	0	0.00	65.80	5	78	6.34%
2023/08/10	2	65.80	0	0.00	65.70	2	78	2.53%
2023/08/09	5	66.10	0	0.00	66.10	5	80	6.21%
2023/08/08	1	65.90	0	0.00	66.00	1	81	1.23%
2023/08/07	3	65.67	0	0.00	66.10	3	81	3.67%
2023/08/04	2	64.60	0	0.00	65.20	2	82	2.43%
2023/08/02	2	65.30	0	0.00	65.20	2	82	2.41%
2023/08/01	2	65.10	0	0.00	65.00	2	82	2.41%
2023/07/25	0	0.00	1	64.60	63.50	-1	82	-1.22%
2023/07/24	0	0.00	5	65.16	64.80	-5	80	-6.19%
2023/07/21	0	0.00	4	65.78	65.70	-4	79	-5.04%
2023/07/19	0	0.00	1	66.70	66.10	-1	80	-1.25%
2023/07/18	2	66.40	2	66.40	66.30	0	80	0.00%
2023/07/17	2	71.25	0	0.00	71.10	2	78	2.54%
2023/07/14	4	70.23	0	0.00	70.60	4	76	5.23%
2023/07/13	4	70.45	0	0.00	70.40	4	77	5.19%
2023/07/12	1	70.80	7	70.49	70.80	-6	76	-7.87%
2023/07/11	3	70.83	10	70.58	70.90	-7	75	-9.24%
2023/07/10	1	70.90	16	71.03	70.90	-15	75	-19.95%
2023/07/07	2	71.65	13	71.76	71.80	-11	73	-14.90%
2023/07/06	4	72.68	8	72.59	72.20	-4	73	-5.43%
2023/07/05	1	71.60	7	71.47	71.60	-6	72	-8.32%
2023/07/04	2	71.20	5	71.22	71.00	-3	71	-4.19%
2023/07/03	2	71.75	0	0.00	71.70	2	70	2.84%
2023/06/30	2	71.50	0	0.00	71.80	2	70	2.85%
2023/06/29	2	71.10	0	0.00	71.00	2	70	2.84%
2023/06/28	1	71.20	0	0.00	71.20	1	70	1.42%
2023/06/26	1	71.80	0	0.00	72.60	1	69	1.43%
2023/06/21	2	72.35	0	0.00	72.90	2	70	2.84%
2023/06/19	2	72.10	0	0.00	71.90	2	70	2.85%
2023/06/16	2	72.75	0	0.00	72.70	2	68	2.90%
2023/06/15	2	72.55	1	71.90	72.60	1	67	1.48%
2023/06/14	2	71.85	0	0.00	72.10	2	66	3.00%
2023/06/13	3	71.93	0	0.00	71.50	3	67	4.45%
2023/06/12	2	71.85	0	0.00	72.00	2	66	3.03%
2023/06/09	3	71.87	0	0.00	71.90	3	65	4.56%
2023/06/08	2	72.45	0	0.00	71.90	2	64	3.10%
2023/06/07	5	71.96	0	0.00	72.70	5	64	7.73%
2023/06/06	4	69.08	0	0.00	69.50	4	60	6.65%
2023/06/05	15	68.43	0	0.00	68.30	15	57	25.87%
2023/05/31	0	0.00	2	66.80	67.10	-2	57	-3.46%
2023/05/30	0	0.00	6	66.75	66.70	-6	57	-10.39%
2023/05/29	1	67.30	3	67.07	67.10	-2	57	-3.46%
2023/05/26	0	0.00	5	67.22	67.30	-5	58	-8.52%
2023/05/25	3	67.70	0	0.00	67.70	3	58	5.13%
2023/05/24	2	67.25	0	0.00	67.50	2	58	3.39%
2023/05/23	5	67.00	0	0.00	67.10	5	58	8.51%
2023/05/22	2	67.20	0	0.00	67.20	2	59	3.39%
2023/05/19	2	66.95	0	0.00	67.10	2	58	3.42%
2023/05/18	2	66.85	0	0.00	66.90	2	58	3.42%
2023/05/17	6	66.78	0	0.00	66.80	6	58	10.31%
2023/05/16	2	65.65	0	0.00	65.90	2	57	3.49%
2023/05/15	2	65.50	0	0.00	65.80	2	57	3.48%
2023/05/12	3	66.27	0	0.00	65.80	3	56	5.36%
2023/05/11	3	66.27	0	0.00	66.20	3	57	5.23%
2023/05/10	2	66.90	0	0.00	66.80	2	56	3.53%
2023/05/09	2	67.10	0	0.00	67.00	2	56	3.56%
2023/05/08	2	67.50	0	0.00	67.50	2	55	3.64%
2023/05/05	2	67.35	0	0.00	67.50	2	54	3.64%
2023/05/04	2	67.05	0	0.00	67.00	2	54	3.67%
2023/05/03	2	67.40	0	0.00	67.30	2	53	3.73%
2023/05/02	2	67.55	0	0.00	67.40	2	55	3.62%
2023/04/28	3	67.73	0	0.00	67.70	3	55	5.39%
2023/04/27	2	67.30	0	0.00	67.30	2	55	3.62%
2023/04/26	2	67.25	0	0.00	67.50	2	55	3.60%
2023/04/25	1	66.80	0	0.00	66.80	1	55	1.82%
2023/04/24	1	67.20	0	0.00	67.20	1	54	1.83%
2023/04/21	2	67.65	0	0.00	67.60	2	54	3.68%
2023/04/20	3	68.03	0	0.00	68.00	3	53	5.58%
2023/04/19	2	68.20	7	68.00	68.20	-5	53	-9.30%
2023/04/18	2	68.30	0	0.00	68.60	2	52	3.81%
2023/04/17	2	68.40	1	68.40	68.20	1	52	1.92%
2023/04/14	3	68.63	0	0.00	68.80	3	51	5.87%
2023/04/11	2	68.50	0	0.00	68.70	2	51	3.88%
2023/04/10	4	68.30	0	0.00	68.10	4	51	7.77%
2023/04/07	3	68.23	0	0.00	68.20	3	51	5.88%
2023/04/06	1	68.50	0	0.00	68.60	1	50	1.97%
2023/03/31	3	68.60	0	0.00	68.40	3	52	5.68%
2023/03/21	0	0.00	2	66.60	66.60	-2	56	-3.53%
2023/03/02	0	0.00	1	67.40	67.50	-1	72	-1.38%
2023/02/23	2	67.80	0	0.00	67.80	2	72	2.74%
2023/02/21	0	0.00	2	67.35	67.80	-2	76	-2.60%
2023/02/20	0	0.00	1	67.00	67.40	-1	78	-1.27%
2023/02/16	1	67.40	0	0.00	67.40	1	82	1.22%
2023/02/15	0	0.00	3	66.90	67.20	-3	83	-3.60%
2023/02/14	0	0.00	5	66.98	66.90	-5	83	-5.98%
2023/02/13	1	67.00	3	67.30	67.00	-2	85	-2.34%
2023/02/06	0	0.00	2	69.00	69.00	-2	92	-2.17%
2023/02/01	1	67.90	0	0.00	67.90	1	97	1.03%
2023/01/31	16	67.44	0	0.00	68.30	16	98	16.17%
2023/01/30	13	66.45	1	66.20	66.50	12	98	12.23%
2023/01/17	2	65.75	0	0.00	66.00	2	101	1.98%
2023/01/16	1	65.20	0	0.00	65.30	1	102	0.97%
2023/01/13	2	64.90	0	0.00	65.00	2	106	1.88%
2023/01/10	2	64.30	0	0.00	64.70	2	121	1.64%
2023/01/09	1	64.70	0	0.00	64.90	1	121	0.82%
2023/01/06	2	64.10	0	0.00	64.50	2	123	1.62%
2023/01/05	0	0.00	2	64.10	64.20	-2	124	-1.61%
2023/01/04	1	64.10	0	0.00	64.00	1	123	0.81%
2023/01/03	0	0.00	3	63.33	63.70	-3	124	-2.42%
2022/12/30	0	0.00	4	63.43	63.60	-4	124	-3.22%
2022/12/29	7	62.90	5	62.70	63.50	2	124	1.61%
2022/12/28	1	63.50	1	64.40	63.50	0	122	0.00%
2022/12/27	0	0.00	3	64.50	64.40	-3	122	-2.45%
2022/12/26	0	0.00	5	64.48	64.10	-5	122	-4.08%
2022/12/23	1	65.00	4	64.93	65.50	-3	122	-2.45%
2022/12/22	0	0.00	3	65.20	65.50	-3	120	-2.49%
2022/12/21	4	63.93	10	64.67	64.90	-6	120	-4.97%
2022/12/20	1	64.80	9	65.18	65.00	-8	119	-6.68%
2022/12/19	0	0.00	7	65.54	65.50	-7	119	-5.85%
2022/12/16	0	0.00	10	65.54	65.70	-10	119	-8.35%
2022/12/15	1	66.20	5	66.06	66.00	-4	119	-3.35%
2022/12/14	3	66.00	0	0.00	65.80	3	119	2.52%
2022/12/13	1	65.00	3	65.47	65.60	-2	119	-1.68%
2022/12/12	0	0.00	6	64.77	64.70	-6	119	-5.03%
2022/12/09	0	0.00	9	64.44	64.90	-9	119	-7.53%
2022/12/08	0	0.00	1	65.10	64.70	-1	119	-0.84%
2022/12/07	0	0.00	13	65.07	64.70	-13	120	-10.83%
2022/12/06	0	0.00	13	65.66	65.60	-13	120	-10.83%
2022/12/05	4	65.80	7	65.74	66.00	-3	118	-2.54%
2022/12/02	1	65.40	4	64.85	65.00	-3	117	-2.55%
2022/12/01	1	63.50	0	0.00	64.20	1	116	0.86%
2022/11/30	1	62.40	1	61.30	63.00	0	115	0.00%
2022/11/29	1	61.00	3	60.77	61.10	-2	115	-1.73%
2022/11/28	2	61.20	0	0.00	61.20	2	110	1.81%
2022/11/25	6	62.03	2	62.30	61.80	4	111	3.59%
2022/11/24	10	62.30	0	0.00	62.30	10	110	9.07%
2022/11/23	3	62.50	0	0.00	62.40	3	110	2.73%
2022/11/22	0	0.00	2	62.05	62.10	-2	110	-1.82%
2022/11/21	0	0.00	2	61.90	62.00	-2	110	-1.80%
2022/11/18	12	62.58	5	62.30	62.50	7	111	6.29%
2022/11/17	5	60.50	3	61.10	61.60	2	112	1.78%
2022/11/16	0	0.00	5	61.66	61.60	-5	110	-4.54%
2022/11/15	12	61.46	8	61.65	62.00	4	109	3.64%
2022/11/14	4.1	62.65	3	62.63	62.70	1.1	106	1.03%
2022/11/11	2	62.55	2	62.50	62.60	0	107	0.00%
2022/11/10	2	62.30	3	62.23	62.30	-1	106	-0.94%
2022/11/09	0	0.00	4	62.60	62.80	-4	107	-3.71%
2022/11/08	5	61.86	5	62.22	62.40	0	106	0.00%
2022/11/07	0	0.00	3	61.37	62.10	-3	105	-2.84%
2022/11/04	10	59.82	6	59.87	60.30	4	103	3.88%
2022/11/03	9	58.97	17	59.26	60.00	-8	102	-7.82%
2022/11/02	3	59.10	1	58.30	59.00	2	100	1.99%
2022/11/01	11	58.05	1	58.60	58.40	10	100	9.93%
2022/10/31	3	59.93	4	57.85	57.80	-1	100	-0.99%
2022/10/28	1	61.20	13	59.75	59.40	-12	102	-11.75%
2022/10/27	9	61.77	3	62.50	61.50	6	103	5.81%
2022/10/26	6	60.70	7	60.44	61.20	-1	106	-0.94%
2022/10/25	7	62.61	3	61.73	60.80	4	112	3.56%
2022/10/24	21	60.31	1	59.90	60.10	20	110	18.16%
2022/10/21	15	58.29	16	57.73	58.50	-1	109	-0.91%
2022/10/20	20	58.58	21.8	58.92	57.10	-1.8	106	-1.71%
2022/10/19	12	63.29	7	63.19	63.40	5	94	5.31%
2022/10/18	5	63.82	0	0.00	64.00	5	94	5.30%
2022/10/17	1	62.90	1	63.80	63.80	0	94	0.00%
2022/10/14	3	66.73	2	66.35	65.90	1	93	1.06%
2022/10/13	2	66.85	0	0.00	66.00	2	92	2.16%
2022/10/12	2	67.80	0	0.00	68.40	2	93	2.14%
2022/10/11	9	67.83	1	68.40	68.40	8	94	8.42%
2022/10/07	3	69.10	0	0.00	69.50	3	95	3.15%
2022/10/06	1	69.60	0	0.00	69.80	1	94	1.06%
2022/10/05	3	69.60	0	0.00	69.30	3	95	3.14%
2022/10/04	2	69.10	0	0.00	69.50	2	96	2.07%
2022/09/30	4	66.20	0	0.00	67.80	4	97	4.10%
2022/09/29	2	68.00	2	67.70	67.90	0	98	0.00%
2022/09/28	0	0.00	4	70.23	67.20	-4	100	-4.00%
2022/09/26	0	0.00	3	72.10	71.10	-3	100	-2.99%
2022/09/20	0	0.00	2	72.70	72.90	-2	104	-1.91%
2022/09/19	0	0.00	6	73.30	72.70	-6	104	-5.72%
2022/09/16	2	73.95	2	73.70	74.30	0	105	0.00%
2022/09/15	2.2	74.61	3	74.60	74.10	-0.8	107	-0.75%
2022/09/14	0	0.00	2	74.35	74.50	-2	108	-1.84%
2022/09/13	7	74.51	0	0.00	75.10	7	108	6.42%
2022/09/12	4	73.48	0	0.00	73.40	4	110	3.61%
2022/09/08	1	72.50	0	0.00	72.90	1	113	0.88%
2022/09/07	1	72.10	6	71.87	72.00	-5	113	-4.41%
2022/09/02	1	72.10	1	72.40	72.10	0	110	0.00%
2022/09/01	0	0.00	6	72.48	72.30	-6	110	-5.45%
2022/08/30	0	0.00	4	73.28	73.50	-4	107	-3.72%
2022/08/29	0	0.00	4	73.10	73.10	-4	107	-3.73%
2022/08/26	5	73.68	0	0.00	73.80	5	106	4.68%
2022/08/25	3	73.17	0	0.00	73.30	3	105	2.84%
2022/08/24	0	0.00	5	73.54	73.10	-5	106	-4.69%
2022/08/23	0	0.00	3	74.00	74.00	-3	104	-2.87%
2022/08/22	0	0.00	7	74.77	74.60	-7	103	-6.73%
2022/08/19	0	0.00	8	75.40	75.30	-8	102	-7.79%
2022/08/18	0	0.00	6	75.10	75.30	-6	102	-5.87%
2022/08/17	0	0.00	3	75.63	75.40	-3	102	-2.94%
2022/08/16	0	0.00	5	76.10	76.00	-5	101	-4.94%
2022/08/15	1	76.30	2	76.70	76.50	-1	100	-1.00%
2022/08/12	6	76.27	3	76.10	76.10	3	99	3.01%
2022/08/11	0	0.00	5	76.90	76.90	-5	98	-5.08%
2022/08/10	1	76.20	7	76.33	76.80	-6	99	-6.04%
2022/08/09	0	0.00	2	76.25	76.50	-2	98	-2.02%
2022/08/08	1	75.50	6	75.60	75.70	-5	99	-5.02%
2022/08/05	1	76.30	4	76.33	76.20	-3	100	-2.98%
2022/08/04	0	0.00	4	76.00	74.90	-4	101	-3.92%
2022/08/03	5	78.58	9	79.28	78.10	-4	97	-4.09%
2022/08/02	1	80.00	11	79.96	79.80	-10	96	-10.32%
2022/08/01	10	94.54	7	94.97	94.60	3	95	3.14%
2022/07/29	5	92.36	5	92.22	92.30	0	90	0.00%
2022/07/28	0	0.00	7	91.61	91.80	-7	88	-7.88%
2022/07/27	1	91.80	4	91.68	91.90	-3	87	-3.41%
2022/07/26	1	92.10	1	92.80	91.70	0	87	0.00%
2022/07/25	9	92.02	0	0.00	92.30	9	87	10.30%
2022/07/22	4	91.73	0	0.00	91.90	4	86	4.61%
2022/07/21	1	91.10	0	0.00	92.00	1	89	1.12%
2022/07/20	0	0.00	9	91.70	91.50	-9	89	-10.04%
2022/07/19	13	91.95	0	0.00	91.70	13	93	13.96%
2022/07/18	7	90.53	2	91.40	91.40	5	93	5.35%
2022/07/15	1	88.30	2	88.20	88.30	-1	93	-1.07%
2022/07/13	2	88.25	0	0.00	88.40	2	96	2.06%
2022/07/12	1	86.00	5	86.56	86.90	-4	97	-4.11%
2022/07/11	0	0.00	2	87.80	87.50	-2	96	-2.07%
2022/07/08	0	0.00	3	88.40	88.20	-3	98	-3.05%
2022/07/07	3	87.97	3	88.80	88.80	0	101	0.00%
2022/07/06	3	87.47	6	88.07	88.80	-3	102	-2.94%
2022/07/05	5	88.44	4	89.63	89.10	1	104	0.96%
2022/07/04	1	88.50	10	87.93	87.10	-9	106	-8.49%
2022/07/01	1	89.10	14	89.11	88.20	-13	108	-11.94%
2022/06/30	1	89.00	12	90.15	90.10	-11	108	-10.15%
2022/06/29	1	93.10	1	92.00	92.00	0	111	0.00%
2022/06/28	0	0.00	1	93.70	93.70	-1	112	-0.89%
2022/06/27	6	95.17	0	0.00	94.30	6	114	5.25%
2022/06/24	13	93.63	0	0.00	94.50	13	117	11.11%
2022/06/23	4	92.05	0	0.00	92.10	4	136	2.93%
2022/06/22	3	91.83	6	91.88	91.10	-3	141	-2.12%
2022/06/21	6	91.88	1	93.00	93.40	5	148	3.37%
2022/06/20	3	92.47	7	91.70	91.50	-4	151	-2.64%
2022/06/17	4	94.33	2	93.50	93.80	2	154	1.29%
2022/06/16	3	95.97	2	95.55	96.00	1	162	0.62%
2022/06/15	10	96.04	0	0.00	96.60	10	163	6.13%
2022/06/14	1	95.20	0	0.00	95.60	1	169	0.59%
2022/06/13	1	96.00	2	96.00	96.20	-1	171	-0.58%
2022/06/10	0	0.00	1	95.60	97.30	-1	172	-0.58%
2022/06/09	1	96.50	0	0.00	96.80	1	174	0.57%
2022/06/06	2	96.10	0	0.00	96.90	2	179	1.11%
2022/06/01	0	0.00	13	96.79	96.80	-13	191	-6.78%
2022/05/31	1	96.80	0	0.00	97.00	1	193	0.52%
2022/05/27	0	0.00	3	94.77	94.80	-3	194	-1.54%
2022/05/26	0	0.00	4	94.43	94.50	-4	196	-2.04%
2022/05/25	3	94.83	5	94.52	94.40	-2	197	-1.01%
2022/05/24	0	0.00	4	94.35	94.30	-4	202	-1.98%
2022/05/23	0	0.00	3	94.77	94.70	-3	203	-1.48%
2022/05/20	3	94.27	5	94.76	94.80	-2	207	-0.97%
2022/05/19	2	94.70	3	94.70	94.60	-1	208	-0.48%
2022/05/18	0	0.00	4	95.68	96.60	-4	208	-1.92%
2022/05/17	4	93.08	3	93.33	93.70	1	208	0.48%
2022/05/16	0	0.00	2	92.55	92.00	-2	209	-0.96%
2022/05/13	0	0.00	3	92.10	92.00	-3	211	-1.42%
2022/05/12	0	0.00	1	92.00	92.00	-1	214	-0.47%
2022/05/11	2	94.25	0	0.00	94.20	2	217	0.92%
2022/05/10	5	91.64	1	93.10	94.10	4	220	1.81%
2022/05/09	29	95.24	3	95.20	94.00	26	231	11.21%
2022/05/06	2	96.00	4	96.33	96.60	-2	229	-0.87%
2022/05/04	4	97.00	0	0.00	97.20	4	234	1.71%
2022/04/29	0	0.00	1	96.50	96.70	-1	241	-0.41%
2022/04/28	0	0.00	6	96.05	96.40	-6	249	-2.41%
2022/04/27	0	0.00	6	95.98	95.70	-6	249	-2.40%
2022/04/26	1	98.50	1	97.90	98.20	0	251	0.00%
2022/04/25	0	0.00	5	97.74	97.70	-5	252	-1.98%
2022/04/22	0	0.00	2	99.75	99.60	-2	254	-0.78%
2022/04/21	3	100.00	2	99.85	99.80	1	260	0.38%
2022/04/20	1	100.00	1	99.90	99.90	0	263	0.00%
2022/04/19	2	100.00	2	100.25	100.00	0	268	0.00%
2022/04/18	6	100.50	1	99.70	100.50	5	273	1.83%
2022/04/15	2	101.00	1	102.00	100.50	1	275	0.36%
2022/04/14	0	0.00	2	101.50	102.00	-2	280	-0.71%
2022/04/13	0	0.00	10	100.88	101.50	-10	293	-3.41%
2022/04/12	4.2	98.72	3.2	98.72	98.80	1	312	0.32%
2022/04/11	4	99.48	32	99.23	98.70	-28	313	-8.92%
2022/04/08	8	100.00	7	100.36	100.00	1	313	0.32%
2022/04/07	4	100.00	26	99.94	100.00	-22	314	-7.00%
2022/04/06	33	100.00	4	99.95	100.00	29	311	9.32%
2022/04/01	14	100.01	5	99.98	100.00	9	310	2.90%
2022/03/31	0	0.00	6	101.00	101.00	-6	305	-1.96%
2022/03/30	0	0.00	14	102.21	101.50	-14	305	-4.58%
2022/03/29	1	102.50	12	102.33	102.00	-11	305	-3.60%
2022/03/28	18	101.29	23	101.87	102.00	-5	307	-1.62%
2022/03/25	0	0.00	7	110.14	109.00	-7	287	-2.43%
2022/03/24	11	109.50	1	108.00	110.00	10	283	3.52%
2022/03/23	4	107.75	2	107.25	108.00	2	279	0.71%
2022/03/22	6	105.67	20	106.75	105.50	-14	282	-4.96%
2022/03/21	10	104.60	10	105.60	106.50	0	281	0.00%
2022/03/18	6	102.33	10	102.40	102.50	-4	281	-1.42%
2022/03/17	10	103.20	10	102.45	103.50	0	303	0.00%
2022/03/16	3	98.67	5	98.86	98.50	-2	306	-0.65%
2022/03/15	0	0.00	12	99.23	99.20	-12	307	-3.91%
2022/03/14	0	0.00	6	100.83	100.50	-6	313	-1.91%
2022/03/11	0	0.00	7	100.29	100.50	-7	321	-2.18%
2022/03/10	9	100.78	6	100.92	101.00	3	321	0.93%
2022/03/09	5	99.20	10	99.00	99.00	-5	323	-1.55%
2022/03/08	1	99.30	17	98.52	97.90	-16	323	-4.95%
2022/03/07	10	100.76	68	99.27	98.90	-58	322	-17.98%
2022/03/04	4	102.50	8	102.81	102.50	-4	314	-1.27%
2022/03/03	2	104.00	5	103.90	104.00	-3	316	-0.95%
2022/03/02	0	0.00	3	102.83	102.50	-3	317	-0.94%
2022/03/01	3	104.33	4	104.00	103.50	-1	317	-0.31%
2022/02/25	2	102.25	0	0.00	103.50	2	317	0.63%
2022/02/24	0	0.00	11	102.18	101.00	-11	317	-3.46%
2022/02/23	0	0.00	1	104.00	104.00	-1	315	-0.32%
2022/02/22	0	0.00	3	103.00	103.50	-3	316	-0.95%
2022/02/21	0	0.00	5	104.50	104.00	-5	314	-1.59%
2022/02/18	3	104.17	7	104.36	105.00	-4	315	-1.27%
2022/02/17	0	0.00	15	103.73	104.00	-15	319	-4.69%
2022/02/16	2	104.00	6	104.33	104.50	-4	321	-1.24%
2022/02/15	1	103.50	4	103.00	102.50	-3	323	-0.93%
2022/02/14	0	0.00	9	102.72	102.50	-9	329	-2.73%
2022/02/11	16	104.38	4	104.75	104.00	12	327	3.66%
2022/02/10	0	0.00	16	105.34	105.50	-16	324	-4.93%
2022/02/09	4	105.38	83	105.23	105.00	-79	334	-23.59%
2022/02/08	1	110.00	0	0.00	110.00	1	324	0.31%
2022/02/07	8	109.00	15	108.33	110.50	-7	326	-2.14%
2022/01/26	3	106.00	5	107.00	107.00	-2	325	-0.62%
2022/01/25	6	105.58	5	105.00	105.00	1	324	0.31%
2022/01/24	11	106.82	14	106.25	106.50	-3	323	-0.93%
2022/01/21	10.6	108.77	17.6	109.02	108.00	-7	322	-2.17%
2022/01/20	4	111.50	12	112.08	112.50	-8	315	-2.53%
2022/01/19	4	112.00	3	110.67	110.00	1	315	0.32%
2022/01/18	0	0.00	2	114.00	114.00	-2	312	-0.64%
2022/01/17	9	114.00	36	113.29	113.50	-27	312	-8.65%
2022/01/14	14	115.61	27	115.09	115.50	-13	311	-4.17%
2022/01/13	2	118.00	8	118.75	118.50	-6	317	-1.89%
2022/01/12	0	0.00	12	117.00	118.50	-12	314	-3.82%
2022/01/11	24	116.10	0	0.00	116.50	24	309	7.74%
2022/01/10	3	114.17	0	0.00	114.50	3	304	0.98%
2022/01/07	14	116.50	13	116.50	113.50	1	304	0.33%
2022/01/06	29	116.78	17	115.35	116.00	12	299	4.01%
2022/01/05	50	114.91	2	111.00	116.00	48	286	16.77%
2022/01/04	1	110.00	2	110.50	110.50	-1	266	-0.38%
2022/01/03	7	109.29	4	109.00	109.00	3	264	1.14%
2021/12/30	0	0.00	1	108.50	108.50	-1	263	-0.38%
2021/12/29	0	0.00	1	108.50	108.50	-1	264	-0.38%
2021/12/27	2	108.00	0	0.00	108.00	2	271	0.74%
2021/12/24	1	107.50	8	107.75	107.50	-7	275	-2.54%
2021/12/23	1	108.50	15	108.03	108.50	-14	283	-4.94%
2021/12/22	4	108.63	26	109.75	108.00	-22	287	-7.66%
2021/12/21	0	0.00	5	108.20	108.00	-5	297	-1.68%
2021/12/20	0	0.00	14	108.82	108.00	-14	299	-4.68%
2021/12/17	2	110.00	5	110.40	110.00	-3	298	-1.00%
2021/12/16	13	110.77	1	112.00	110.00	12	299	4.00%
2021/12/15	3	112.67	11	112.91	112.00	-8	296	-2.70%
2021/12/14	14	112.46	3	111.50	113.50	11	293	3.75%
2021/12/13	114	109.90	42	114.43	112.50	72	284	25.33%	大買/
2021/12/10	18	104.86	6	105.50	105.50	12	262	4.57%
2021/12/09	9	107.44	11	108.05	107.00	-2	255	-0.78%
2021/12/08	39	107.12	5	106.00	108.00	34	254	13.36%
2021/12/07	16	106.97	10	107.75	105.50	6	247	2.43%
2021/12/06	4	104.75	0	0.00	105.00	4	238	1.68%
2021/12/03	12	104.00	0	0.00	104.00	12	240	5.00%
2021/12/02	13	102.50	0	0.00	103.00	13	237	5.48%
2021/12/01	2	102.50	6	101.33	102.50	-4	237	-1.69%
2021/11/30	2	101.75	3	101.67	101.50	-1	242	-0.41%
2021/11/29	10	100.25	2	101.50	101.00	8	242	3.29%
2021/11/26	1	101.50	0	0.00	101.50	1	239	0.42%
2021/11/25	3	103.67	2	104.50	104.00	1	243	0.41%
2021/11/24	6	103.25	2	103.00	104.00	4	242	1.65%
2021/11/23	6	102.83	7	103.00	103.00	-1	241	-0.41%
2021/11/22	8	102.81	2	103.00	103.00	6	241	2.49%
2021/11/19	3	104.00	7	103.93	103.50	-4	240	-1.67%
2021/11/18	6	104.25	2	103.50	105.00	4	241	1.66%
2021/11/17	9	104.22	6	104.00	104.50	3	240	1.25%
2021/11/16	15	102.23	7	104.29	104.00	8	240	3.33%
2021/11/15	21	105.52	3	105.00	106.00	18	238	7.56%
2021/11/12	11	105.91	8	106.00	106.00	3	237	1.27%
2021/11/11	14	105.86	2	105.25	105.50	12	236	5.07%
2021/11/10	6	104.08	0	0.00	104.50	6	231	2.59%
2021/11/09	1	103.50	5	103.50	103.50	-4	235	-1.70%
2021/11/08	5	105.30	7	103.64	103.00	-2	235	-0.85%
2021/11/05	0	0.00	3	99.70	101.00	-3	226	-1.32%
2021/11/04	24	100.48	0	0.00	99.70	24	228	10.51%
2021/11/03	11	99.15	0	0.00	99.40	11	227	4.84%
2021/11/02	0	0.00	7	98.70	98.90	-7	231	-3.03%
2021/11/01	0	0.00	6	98.90	99.00	-6	232	-2.58%
2021/10/29	6	99.22	11	99.27	99.20	-5	232	-2.15%
2021/10/28	0	0.00	4	99.50	99.70	-4	234	-1.70%
2021/10/27	0	0.00	1	99.10	99.50	-1	241	-0.41%
2021/10/26	4	99.60	0	0.00	99.50	4	263	1.52%
2021/10/25	2	98.15	1	98.70	99.00	1	278	0.36%
2021/10/22	12	99.25	6	99.17	98.90	6	285	2.10%
2021/10/21	40	99.31	11	102.00	102.00	29	288	10.06%
2021/10/20	0	0.00	8	97.49	97.30	-8	284	-2.81%
2021/10/19	17	98.52	3	98.13	97.90	14	288	4.85%
2021/10/18	3	97.60	0	0.00	97.50	3	290	1.03%
2021/10/15	0	0.00	9	96.18	96.60	-9	296	-3.04%
2021/10/14	2	96.75	4	95.98	96.50	-2	300	-0.67%
2021/10/13	2	96.60	0	0.00	96.50	2	309	0.65%
2021/10/12	0	0.00	1	98.20	97.50	-1	320	-0.31%
2021/10/08	3	98.33	7	97.76	98.20	-4	319	-1.25%
2021/10/07	33.7	98.40	21	98.39	98.60	12.7	321	3.95%
2021/10/06	2	97.55	28	96.96	96.50	-26	323	-8.04%
2021/10/05	23	96.49	18	96.13	97.10	5	326	1.53%
2021/10/04	19	97.17	13	97.72	97.50	6	332	1.81%
2021/10/01	7	97.30	34	98.27	98.60	-27	337	-7.99%
2021/09/30	44	99.66	17	99.04	99.70	27	334	8.08%
2021/09/29	7	97.51	11	98.20	97.70	-4	331	-1.21%
2021/09/28	130	97.62	19	97.45	98.80	111	328	33.80%	大買/鉅額交易
2021/09/27	29	95.01	8	94.63	95.00	21	314	6.68%
2021/09/24	23	93.93	13	93.85	93.90	10	315	3.17%
2021/09/23	38	93.06	7	92.99	93.40	31	316	9.78%
2021/09/22	23	92.63	14	92.33	93.10	9	313	2.87%
2021/09/17	19	93.30	8	92.66	93.50	11	313	3.51%
2021/09/16	0	0.00	8	92.66	92.80	-8	312	-2.56%
2021/09/15	11	92.83	13	92.69	92.90	-2	313	-0.64%
2021/09/14	14	93.51	6	93.65	93.40	8	314	2.54%
2021/09/13	27	93.70	1	93.60	93.70	26	319	8.15%
2021/09/10	11	93.35	2	93.05	93.20	9	320	2.81%
2021/09/09	12	92.60	9	92.51	92.40	3	320	0.94%
2021/09/08	8	92.41	16	92.16	92.00	-8	322	-2.48%
2021/09/07	7	93.69	9	94.02	93.20	-2	323	-0.62%
2021/09/06	0	0.00	26	93.65	93.10	-26	330	-7.86%
2021/09/03	38	94.84	14	94.14	95.00	24	329	7.29%
2021/09/02	4	93.95	26	93.67	93.80	-22	323	-6.81%
2021/09/01	7	94.33	1	94.20	94.40	6	324	1.85%
2021/08/31	43	93.95	4	93.80	94.80	39	324	12.00%
2021/08/27	0	0.00	1	90.70	91.00	-1	324	-0.31%
2021/08/26	0	0.00	3	90.83	91.00	-3	328	-0.91%
2021/08/25	18	91.20	1	92.20	91.90	17	332	5.11%
2021/08/24	9	89.90	0	0.00	90.00	9	338	2.66%
2021/08/23	4	89.38	0	0.00	89.10	4	344	1.16%
2021/08/20	1	88.90	22	88.52	88.10	-21	351	-5.98%
2021/08/19	1	90.80	9	90.14	89.00	-8	353	-2.27%
2021/08/18	12	89.53	20	89.02	90.70	-8	353	-2.26%
2021/08/17	7	90.81	23	90.05	89.50	-16	358	-4.46%
2021/08/16	4	90.20	30	90.48	89.70	-26	359	-7.23%
2021/08/13	0	0.00	41	92.23	91.50	-41	361	-11.35%
2021/08/12	10	93.96	40	93.70	93.70	-30	359	-8.34%
2021/08/11	21	93.31	11	93.42	93.80	10	363	2.75%
2021/08/10	0	0.00	40	92.30	92.00	-40	370	-10.80%
2021/08/09	14	92.74	73	92.98	92.60	-59	385	-15.29%
2021/08/06	1	93.40	40	92.88	93.70	-39	394	-9.89%
2021/08/05	0	0.00	6	93.78	93.30	-6	403	-1.49%
2021/08/04	3	94.97	10	94.79	94.80	-7	431	-1.62%
2021/08/03	18	94.90	5	95.24	95.30	13	439	2.96%
2021/08/02	19	92.74	10	92.57	92.80	9	439	2.05%
2021/07/30	74	94.06	55	94.69	93.60	19	440	4.31%
2021/07/29	19	106.13	26	104.58	106.50	-7	429	-1.63%
2021/07/28	17	104.50	15	103.47	103.50	2	418	0.48%
2021/07/27	1	106.00	12	107.00	105.50	-11	424	-2.59%
2021/07/26	25	109.16	97	108.16	107.50	-72	427	-16.84%
2021/07/23	79	106.70	12	106.21	107.00	67	428	15.65%
2021/07/22	2	105.75	7	105.86	105.50	-5	430	-1.16%
2021/07/21	7	104.14	29	105.00	103.50	-22	434	-5.06%
2021/07/20	8	105.50	24	105.58	105.50	-16	448	-3.57%
2021/07/19	54	107.83	37	107.50	107.00	17	461	3.68%
2021/07/16	43	104.81	16	104.91	105.00	27	476	5.67%
2021/07/15	10	100.25	3	101.33	101.00	7	470	1.49%
2021/07/14	18	99.57	16	99.42	99.10	2	472	0.42%
2021/07/13	3	101.50	8	101.06	100.00	-5	476	-1.05%
2021/07/12	4.2	103.02	9	102.61	102.00	-4.8	477	-1.00%
2021/07/09	3	102.17	66	102.88	102.00	-63	479	-13.13%
2021/07/08	71	99.86	3	100.33	101.50	68	479	14.19%
2021/07/07	0	0.00	6	97.75	97.60	-6	478	-1.26%
2021/07/06	13	97.99	13	97.96	97.90	0	488	0.00%
2021/07/05	3	96.27	0	0.00	96.40	3	491	0.61%
2021/07/02	0	0.00	1	95.70	95.80	-1	496	-0.20%
2021/07/01	3	95.50	6	96.47	95.40	-3	506	-0.59%
2021/06/29	1	97.80	5	97.80	97.20	-4	521	-0.77%
2021/06/28	15	98.46	1	98.50	98.00	14	525	2.66%
2021/06/25	8	98.01	3	97.73	98.00	5	529	0.95%
2021/06/24	0	0.00	16	97.57	97.40	-16	539	-2.96%
2021/06/23	6	97.73	4	98.20	97.90	2	548	0.36%
2021/06/22	92	98.58	22	98.41	98.20	70	560	12.50%
2021/06/21	40	97.43	9	97.36	97.20	31	565	5.49%
2021/06/18	7	97.27	6	96.92	97.20	1	596	0.17%
2021/06/17	16	97.49	0	0.00	97.40	16	688	2.32%
2021/06/16	2	97.50	18	97.40	96.00	-16	721	-2.22%
2021/06/15	25	96.63	12	96.89	98.00	13	766	1.70%
2021/06/11	14	94.04	10	94.04	94.50	4	809	0.49%
2021/06/09	4	94.35	10	94.34	93.90	-6	880	-0.68%
2021/06/08	1.2	95.14	1	94.30	94.80	0.2	898	0.02%
2021/06/07	3	94.40	11	94.55	94.50	-8	912	-0.88%
2021/06/04	6	96.35	2	96.05	95.50	4	928	0.43%
2021/06/03	1	96.60	7	95.93	96.50	-6	960	-0.62%
2021/06/02	1	96.60	39	96.29	95.50	-38	983	-3.87%
2021/06/01	39	95.52	6	95.38	97.00	33	983	3.36%
2021/05/31	4	94.53	40	94.00	93.30	-36	987	-3.64%
2021/05/28	28	93.65	38	93.52	95.10	-10	988	-1.01%
2021/05/27	4	92.88	27	92.80	92.80	-23	991	-2.32%
2021/05/26	6	91.73	21	91.64	92.50	-15	1,007	-1.49%
2021/05/25	12	91.91	56	91.62	91.30	-44	1,009	-4.36%
2021/05/24	7	91.49	34	91.48	91.30	-27	1,014	-2.66%
2021/05/21	29	91.52	46	91.66	92.30	-17	1,025	-1.66%
2021/05/20	26	91.39	50	91.42	91.20	-24	1,023	-2.34%
2021/05/19	24	92.93	79	92.53	92.90	-55	1,021	-5.38%
2021/05/18	83	93.89	145	93.23	93.90	-62	1,019	-6.08%	大賣/
2021/05/17	59	90.98	109	89.83	89.00	-50	1,013	-4.93%	大賣/
2021/05/14	10	96.53	81	97.19	95.60	-71	998	-7.11%
2021/05/13	44	94.78	151	94.83	95.30	-107	994	-10.76%	大賣/鉅額交易
2021/05/12	74	97.20	135	100.34	96.90	-61	984	-6.19%	大賣/
2021/05/11	20	107.63	12	107.75	105.50	8	955	0.84%
2021/05/10	24	110.60	20	109.95	109.00	4	950	0.42%
2021/05/07	115	109.81	8	109.38	110.50	107	949	11.27%	大買/鉅額交易
2021/05/06	95	108.18	49	106.85	109.00	46	946	4.86%
2021/05/05	10	105.20	26	105.25	105.00	-16	937	-1.71%
2021/05/04	75	107.48	53	105.30	103.50	22	938	2.35%
2021/05/03	108	108.09	9	106.56	107.00	99	929	10.66%	大買/
2021/04/29	30	107.33	10	107.35	106.50	20	921	2.17%
2021/04/28	28	109.55	46	109.16	108.00	-18	916	-1.96%
2021/04/27	66	109.57	3	108.50	111.00	63	918	6.86%
2021/04/26	39	111.33	101	110.91	108.00	-62	911	-6.80%	大賣/
2021/04/23	117	110.57	53	109.78	110.50	64	894	7.16%	大買/
2021/04/22	186	108.31	31	109.56	107.50	155	880	17.60%	大買/鉅額交易
2021/04/21	14	106.14	7	106.50	105.50	7	857	0.82%
2021/04/20	10	106.95	13	106.50	106.50	-3	854	-0.35%
2021/04/19	11	107.59	21	107.38	106.50	-10	857	-1.17%
2021/04/16	45	106.97	10	106.50	107.50	35	854	4.10%
2021/04/15	89	106.11	0	0.00	105.50	89	852	10.44%
2021/04/14	21	105.07	14	104.36	103.50	7	851	0.82%
2021/04/13	18	104.56	2	104.50	104.50	16	859	1.86%
2021/04/09	2	106.50	2	106.00	106.50	0	849	0.00%
2021/04/08	4	107.00	4	106.88	106.50	0	845	0.00%
2021/04/07	0	0.00	4	106.75	106.50	-4	842	-0.47%
2021/04/06	13	106.77	15	107.63	108.50	-2	835	-0.24%
2021/04/01	11	104.59	15	104.40	104.50	-4	825	-0.48%
2021/03/31	15	104.70	11	105.45	105.00	4	819	0.49%
2021/03/30	5	104.40	1	104.50	104.00	4	815	0.49%
2021/03/29	6	104.00	7	104.00	105.00	-1	812	-0.12%
2021/03/26	14	103.82	15	103.57	104.00	-1	805	-0.12%
2021/03/25	16	103.59	13	105.35	103.00	3	798	0.38%
2021/03/24	10	108.00	48	107.36	106.50	-38	786	-4.83%
2021/03/23	47	104.48	28	106.41	106.00	19	779	2.44%
2021/03/22	19	109.61	191	109.06	106.00	-172	749	-22.95%	大賣/鉅額交易
2021/03/19	51	116.30	74	115.72	117.50	-23	663	-3.46%
2021/03/18	125	115.06	141	115.16	118.00	-16	633	-2.53%	大買/大賣/
2021/03/17	105	109.50	99	110.41	111.50	6	591	1.01%	大買/
2021/03/16	6	102.58	266	103.18	104.50	-260	551	-47.11%	大賣/鉅額交易
2021/03/15	266	100.02	27	102.03	104.50	239	552	43.23%	大買/鉅額交易
2021/03/12	15	96.47	24	97.03	96.00	-9	561	-1.60%
2021/03/11	6	99.43	4	99.55	98.40	2	550	0.36%
2021/03/10	10	98.18	137	98.21	98.90	-127	553	-22.94%	大賣/鉅額交易
2021/03/09	133	98.34	13	98.38	99.70	120	540	22.21%	大買/鉅額交易
2021/03/08	31	97.45	38	97.01	97.30	-7	509	-1.37%
2021/03/05	2	93.85	5	94.02	94.80	-3	496	-0.60%
2021/03/04	54	94.30	9	93.64	93.60	45	501	8.98%
2021/03/03	55	92.97	10	92.32	93.40	45	492	9.13%
2021/03/02	0	0.00	72	92.13	91.70	-72	486	-14.81%
2021/02/26	34	91.94	13	92.12	92.10	21	481	4.36%
2021/02/25	2.1	90.50	14	90.56	90.40	-11.9	466	-2.55%
2021/02/24	2	90.50	140	91.76	90.60	-138	465	-29.63%	大賣/鉅額交易
2021/02/23	112	89.31	8	89.96	91.40	104	457	22.75%	大買/鉅額交易
2021/02/22	7	87.89	16	87.53	87.70	-9	451	-1.99%
2021/02/19	0	0.00	26	88.19	88.20	-26	451	-5.76%
2021/02/18	14	88.72	5	88.72	88.40	9	457	1.97%
2021/02/17	39	88.17	32	87.86	88.40	7	482	1.45%
2021/02/05	6	88.28	16	87.78	87.30	-10	503	-1.99%
2021/02/04	73	88.03	3	87.87	88.20	70	509	13.75%
2021/02/03	54	87.96	9	87.97	88.00	45	511	8.79%
2021/02/02	4	86.50	31	86.74	87.40	-27	519	-5.20%
2021/02/01	23	86.59	16	86.50	86.80	7	529	1.32%
2021/01/29	95	87.43	25	87.18	86.80	70	533	13.13%
2021/01/28	41	86.44	11	86.55	86.50	30	552	5.43%
2021/01/27	5	86.78	4	86.70	86.90	1	559	0.18%
2021/01/26	12	87.20	17.2	86.82	86.30	-5.2	564	-0.91%
2021/01/25	16	85.86	19	85.16	86.20	-3	564	-0.53%
2021/01/22	12	83.75	27	83.74	84.70	-15	565	-2.65%
2021/01/21	0	0.00	23	83.52	83.70	-23	567	-4.05%
2021/01/20	4	83.45	39	83.24	83.30	-35	572	-6.11%
2021/01/19	0	0.00	14	84.89	84.50	-14	575	-2.43%
2021/01/18	1	84.40	13	85.05	85.10	-12	582	-2.06%
2021/01/15	2	86.15	20	86.19	85.60	-18	582	-3.09%
2021/01/14	1	85.90	15	85.95	86.20	-14	584	-2.39%
2021/01/13	12	86.42	10	86.38	86.40	2	590	0.34%
2021/01/12	1	86.10	6	86.33	85.80	-5	603	-0.83%
2021/01/11	0	0.00	11	87.41	87.70	-11	601	-1.83%
2021/01/08	2	88.20	3	88.20	88.00	-1	607	-0.16%
2021/01/07	6	88.75	11	88.88	88.90	-5	612	-0.82%
2021/01/06	1	88.50	54	88.80	88.10	-53	610	-8.68%
2021/01/05	0	0.00	26	86.76	87.10	-26	600	-4.33%
2021/01/04	3	85.27	34	85.34	85.80	-31	600	-5.16%
2020/12/31	1	85.00	18	85.17	85.00	-17	603	-2.82%
2020/12/30	0	0.00	13	83.73	83.90	-13	605	-2.15%
2020/12/29	0	0.00	20	83.61	83.80	-20	603	-3.31%
2020/12/28	1	83.80	11	84.20	83.90	-10	600	-1.66%
2020/12/25	0	0.00	4	85.00	84.40	-4	598	-0.67%
2020/12/24	7	84.14	9	84.50	84.50	-2	598	-0.33%
2020/12/23	26	83.93	7	83.64	84.50	19	600	3.16%
2020/12/22	4	84.75	19	84.63	83.10	-15	611	-2.45%
2020/12/21	0	0.00	18	85.33	85.10	-18	615	-2.93%
2020/12/18	16	85.94	18	85.71	86.00	-2	623	-0.32%
2020/12/17	26	86.41	16	86.39	85.90	10	624	1.60%
2020/12/16	42	85.48	3	85.70	85.70	39	625	6.23%
2020/12/15	13	84.55	20	84.58	84.00	-7	623	-1.12%
2020/12/14	6	86.07	2	85.55	85.90	4	620	0.64%
2020/12/11	22	86.08	3	85.93	86.50	19	618	3.07%
2020/12/10	0	0.00	8	85.99	85.60	-8	613	-1.30%
2020/12/09	0	0.00	86	84.17	85.50	-86	606	-14.18%
2020/12/08	15	87.22	232	87.86	87.10	-217	580	-37.38%	大賣/鉅額交易
2020/12/07	58	94.67	15	94.53	94.00	43	535	8.02%
2020/12/04	81	94.69	11	94.55	94.00	70	532	13.14%
2020/12/03	0	0.00	15	92.63	92.60	-15	555	-2.70%
2020/12/02	12	92.72	13	92.65	92.60	-1	559	-0.18%
2020/12/01	3	92.47	124	92.55	92.50	-121	563	-21.47%	大賣/鉅額交易
2020/11/30	41	95.20	79	94.92	93.80	-38	556	-6.83%
2020/11/27	27	93.60	32	93.53	93.90	-5	546	-0.91%
2020/11/26	31	93.52	40	93.50	93.70	-9	548	-1.64%
2020/11/25	39	93.74	2	93.30	93.60	37	550	6.72%
2020/11/24	8	93.38	26	93.14	93.00	-18	555	-3.24%
2020/11/23	10	93.37	2	93.45	93.40	8	566	1.41%
2020/11/20	1	93.10	13	93.38	93.30	-12	566	-2.12%
2020/11/19	12	93.46	5	93.86	93.30	7	570	1.23%
2020/11/18	8	94.79	4	94.85	94.30	4	576	0.69%
2020/11/17	16	94.89	0	0.00	94.40	16	595	2.69%
2020/11/16	17	96.04	121	94.98	95.30	-104	615	-16.89%	大賣/鉅額交易
2020/11/13	41	97.32	0	0.00	97.00	41	628	6.53%
2020/11/12	3	94.90	0	0.00	95.30	3	609	0.49%
2020/11/11	16	95.04	0	0.00	94.60	16	621	2.57%
2020/11/10	19	94.02	1	94.60	94.60	18	629	2.86%
2020/11/09	6	93.27	0	0.00	94.20	6	623	0.96%
2020/11/06	5	91.48	0	0.00	91.20	5	619	0.81%
2020/11/05	99	94.37	1	92.50	92.00	98	624	15.69%
2020/11/04	12	91.16	3	91.10	91.90	9	615	1.46%
2020/11/03	6	89.08	3	89.17	89.80	3	624	0.48%
2020/11/02	3	86.93	2	87.15	87.10	1	628	0.16%
2020/10/30	1	89.30	9	89.32	88.20	-8	631	-1.27%
2020/10/28	1	90.20	0	0.00	90.10	1	639	0.16%
2020/10/27	0	0.00	7	89.17	88.90	-7	637	-1.10%
2020/10/26	3	87.80	12	88.17	88.50	-9	646	-1.39%
2020/10/23	0	0.00	3	86.43	86.50	-3	669	-0.45%
2020/10/22	10	86.77	12	86.72	86.40	-2	700	-0.29%
2020/10/21	3	87.10	0	0.00	87.40	3	705	0.43%
2020/10/20	22	85.35	2	85.50	85.20	20	710	2.81%
2020/10/19	10	87.03	0	0.00	86.90	10	704	1.42%
2020/10/16	3	87.47	0	0.00	87.00	3	703	0.43%
2020/10/15	5	86.98	1	87.10	86.70	4	704	0.57%
2020/10/14	4	88.68	2	88.90	88.30	2	699	0.29%
2020/10/13	0	0.00	6	88.57	88.60	-6	701	-0.86%
2020/10/12	1	90.70	17	90.37	89.90	-16	695	-2.30%
2020/10/08	0	0.00	28	91.59	91.50	-28	695	-4.03%
2020/10/07	0	0.00	12	93.18	93.10	-12	698	-1.72%
2020/10/06	11	92.99	0	0.00	92.90	11	714	1.54%
2020/10/05	3	91.53	0	0.00	91.80	3	731	0.41%
2020/09/30	4	90.70	1	90.60	90.90	3	740	0.40%
2020/09/29	2	91.05	0	0.00	90.80	2	752	0.27%
2020/09/28	1	89.50	0	0.00	91.50	1	776	0.13%
2020/09/25	9	89.08	5	91.22	88.80	4	780	0.51%
2020/09/24	2	91.75	36	91.62	91.10	-34	787	-4.32%
2020/09/23	0	0.00	10	94.31	93.50	-10	786	-1.27%
2020/09/22	1	93.10	3	93.10	93.20	-2	788	-0.25%
2020/09/21	11	94.25	0	0.00	94.30	11	798	1.38%
2020/09/18	24	93.94	0	0.00	93.70	24	801	2.99%
2020/09/17	3	94.80	0	0.00	94.00	3	803	0.37%
2020/09/16	3	93.53	3	93.40	93.20	0	817	0.00%
2020/09/15	10	93.70	0	0.00	93.30	10	822	1.22%
2020/09/14	12	92.46	0	0.00	92.70	12	834	1.44%
2020/09/11	2	92.90	40	92.77	92.70	-38	838	-4.53%
2020/09/10	9	94.89	2	94.60	94.50	7	840	0.83%
2020/09/09	1	95.00	7	94.69	95.00	-6	848	-0.71%
2020/09/08	131	98.21	21	95.30	95.00	110	864	12.72%	大買/鉅額交易
2020/09/07	10	94.36	4	93.30	94.10	6	846	0.71%
2020/09/04	0	0.00	1	91.40	93.10	-1	862	-0.12%
2020/09/03	2	93.45	0	0.00	93.10	2	872	0.23%
2020/09/02	1	93.40	8	93.28	93.20	-7	885	-0.79%
2020/09/01	4	93.18	0	0.00	93.40	4	903	0.44%
2020/08/31	6	93.80	13	93.75	93.90	-7	921	-0.76%
2020/08/28	14	93.24	30	93.70	93.20	-16	954	-1.68%
2020/08/27	34	93.10	28	94.67	92.70	6	972	0.62%
2020/08/26	18	96.18	10	96.58	95.80	8	969	0.82%
2020/08/25	11	97.19	45	96.61	96.80	-34	994	-3.42%
2020/08/24	7	96.90	45	98.08	97.40	-38	1,013	-3.75%
2020/08/21	81	97.10	8	94.36	98.50	73	1,011	7.22%
2020/08/20	63	94.29	36	94.11	93.30	27	998	2.71%
2020/08/19	67	97.14	4	98.23	95.70	63	985	6.40%
2020/08/18	2	93.75	0	0.00	93.40	2	961	0.21%
2020/08/17	61	92.92	0	0.00	93.30	61	958	6.36%
2020/08/14	0	0.00	54	90.05	90.10	-54	945	-5.71%
2020/08/13	1	91.20	2	91.20	91.40	-1	931	-0.11%
2020/08/12	2	91.15	3	89.93	90.70	-1	930	-0.11%
2020/08/11	1	91.20	2	91.00	90.80	-1	931	-0.11%
2020/08/10	5	91.80	2	92.05	91.80	3	927	0.32%
2020/08/07	11	87.07	12	87.49	89.90	-1	931	-0.11%
2020/08/06	22	87.00	3	87.27	86.50	19	916	2.07%
2020/08/05	37	88.18	17	87.62	87.70	20	910	2.20%
2020/08/04	36	86.81	1	86.30	86.60	35	913	3.83%
2020/08/03	1	87.00	14	86.78	86.40	-13	909	-1.43%
2020/07/31	23	86.17	2	85.95	86.20	21	904	2.32%
2020/07/30	0	0.00	6	86.87	86.30	-6	905	-0.66%
2020/07/29	1	81.00	17	81.52	85.00	-16	888	-1.80%
2020/07/28	0	0.00	59	79.37	80.50	-59	861	-6.85%
2020/07/27	0	0.00	31	78.05	78.00	-31	833	-3.72%
2020/07/24	0	0.00	7	78.00	76.90	-7	826	-0.85%
2020/07/22	0	0.00	3	74.97	74.60	-3	812	-0.37%
2020/07/21	101	75.01	0	0.00	74.90	101	808	12.49%	大買/鉅額交易
2020/07/20	0	0.00	2	72.85	73.00	-2	798	-0.25%
2020/07/17	0	0.00	29	73.03	72.70	-29	794	-3.65%
2020/07/15	3	73.80	22	73.96	73.60	-19	790	-2.40%
2020/07/14	0	0.00	13	74.48	74.20	-13	788	-1.65%
2020/07/13	44	76.09	10	74.47	76.00	34	779	4.36%
2020/07/10	82	78.85	10	78.58	78.80	72	760	9.47%
2020/07/08	12	79.23	0	0.00	79.60	12	734	1.63%
2020/07/07	27	80.98	0	0.00	79.10	27	726	3.72%
2020/07/06	8	77.70	0	0.00	77.70	8	703	1.14%
2020/07/03	8	79.63	14	77.66	77.50	-6	697	-0.86%
2020/07/02	0	0.00	12	79.08	78.90	-12	684	-1.75%
2020/07/01	0	0.00	22	78.70	78.70	-22	679	-3.24%
2020/06/30	36	76.87	0	0.00	78.50	36	671	5.36%
2020/06/29	0	0.00	9	75.43	75.40	-9	664	-1.35%
2020/06/24	4	76.70	3	76.57	76.30	1	659	0.15%
2020/06/23	15	76.17	48	76.43	76.20	-33	658	-5.01%
2020/06/22	28	75.16	5	75.18	75.20	23	641	3.58%
2020/06/19	2	75.35	78	75.38	75.50	-76	639	-11.89%
2020/06/18	0	0.00	55	73.79	73.80	-55	627	-8.76%
2020/06/17	2	73.30	4	73.85	73.30	-2	621	-0.32%
2020/06/16	4	73.58	90	73.86	73.60	-86	618	-13.92%
2020/06/15	5	72.80	4	73.65	72.80	1	618	0.16%
2020/06/12	2	71.55	86	75.28	75.00	-84	603	-13.91%
2020/06/11	33	73.76	17	76.31	73.30	16	586	2.73%
2020/06/10	74	77.79	8	77.55	77.30	66	567	11.63%
2020/06/09	16	79.42	4	80.10	79.00	12	559	2.14%
2020/06/08	26	82.52	26	81.33	82.90	0	549	0.00%
2020/06/05	86	80.38	0	0.00	81.60	86	533	16.11%
2020/06/04	139	77.41	43	81.27	77.20	96	514	18.65%	大買/
2020/06/03	27	78.44	63	78.80	78.70	-36	480	-7.50%
2020/06/02	46	71.96	0	0.00	73.70	46	455	10.10%
2020/06/01	18	71.37	0	0.00	72.00	18	446	4.03%
2020/05/29	12	65.97	4	66.23	68.60	8	435	1.84%
2020/05/28	24	64.72	4	64.70	65.30	20	411	4.86%
2020/05/27	5	64.66	0	0.00	63.80	5	402	1.24%
2020/05/26	13	64.74	0	0.00	64.10	13	397	3.27%
2020/05/25	0	0.00	2	61.10	63.50	-2	382	-0.52%
2020/05/22	16	61.11	5	60.64	60.50	11	371	2.96%
2020/05/21	18	60.96	0	0.00	60.80	18	367	4.90%
2020/05/20	2	60.05	2	60.05	60.10	0	362	0.00%
2020/05/19	8	60.74	0	0.00	60.40	8	359	2.22%
2020/05/18	15	60.13	0	0.00	60.40	15	355	4.22%
2020/05/15	5	59.42	4	60.30	59.40	1	347	0.29%
2020/05/14	10	59.77	16	61.23	60.30	-6	341	-1.76%
2020/05/13	3	59.57	0	0.00	59.80	3	323	0.93%
2020/05/12	0	0.00	2	59.50	59.50	-2	320	-0.62%
2020/05/11	45	59.83	0	0.00	59.70	45	316	14.21%
2020/05/08	2	57.85	0	0.00	57.90	2	308	0.65%
2020/05/07	7	57.63	0	0.00	57.70	7	309	2.26%
2020/05/06	41	56.45	1	56.70	55.70	40	305	13.09%
2020/05/04	6	54.82	2	55.85	55.80	4	300	1.33%
2020/04/30	10	55.05	0	0.00	55.40	10	298	3.35%
2020/04/29	12	54.16	0	0.00	54.30	12	295	4.06%
2020/04/27	4	52.35	0	0.00	52.50	4	298	1.34%
2020/04/23	2	51.90	2	52.20	51.90	0	300	0.00%
2020/04/21	0	0.00	10	51.87	51.70	-10	304	-3.28%
2020/04/17	9	53.11	1	52.70	52.50	8	307	2.60%
2020/04/16	1	51.80	11	51.94	52.30	-10	314	-3.18%
2020/04/15	7	52.13	1	52.30	52.30	6	318	1.89%
2020/04/14	14	51.09	0	0.00	51.40	14	324	4.31%
2020/04/10	1	50.90	1	50.50	51.00	0	340	0.00%
2020/04/09	0	0.00	5	50.86	50.80	-5	343	-1.46%
2020/04/06	0	0.00	4	49.79	50.00	-4	344	-1.16%
2020/04/01	0	0.00	6	49.98	49.85	-6	343	-1.74%
2020/03/31	5	48.86	0	0.00	49.05	5	339	1.47%
2020/03/30	4	47.00	3	46.33	47.50	1	336	0.30%
2020/03/26	0	0.00	1	46.20	47.20	-1	339	-0.29%
2020/03/25	0	0.00	3	47.35	47.30	-3	338	-0.89%
2020/03/24	0	0.00	2	46.03	46.05	-2	335	-0.60%
2020/03/23	1	44.40	9	44.72	44.80	-8	333	-2.40%
2020/03/20	0	0.00	10	46.32	46.50	-10	337	-2.97%
2020/03/19	0	0.00	10	44.09	43.50	-10	332	-3.00%
2020/03/18	1	46.45	7	45.63	46.50	-6	323	-1.86%
2020/03/16	0	0.00	8	47.47	46.05	-8	314	-2.54%
2020/03/13	6	46.48	5	46.96	48.10	1	308	0.32%
2020/03/12	0	0.00	23	51.87	51.00	-23	301	-7.64%
2020/03/11	1	53.70	3	53.77	53.50	-2	298	-0.67%
2020/03/10	4	52.28	6	52.37	53.00	-2	316	-0.63%
2020/03/09	0	0.00	29	53.94	53.30	-29	318	-9.12%
2020/03/05	2	55.40	0	0.00	55.40	2	321	0.62%
2020/03/04	5	55.50	0	0.00	54.50	5	319	1.56%
2020/03/03	0	0.00	2	53.05	52.80	-2	304	-0.66%
2020/03/02	36	52.06	0	0.00	52.40	36	306	11.75%
2020/02/25	0	0.00	3	52.73	52.70	-3	300	-1.00%
2020/02/24	0	0.00	2	53.60	53.50	-2	296	-0.67%
2020/02/21	0	0.00	2	54.10	54.40	-2	295	-0.68%
2020/02/20	0	0.00	1	54.10	54.10	-1	294	-0.34%
2020/02/19	0	0.00	1	53.80	54.10	-1	293	-0.34%
2020/02/18	0	0.00	5	53.78	53.60	-5	297	-1.68%
2020/02/14	1	55.20	0	0.00	55.00	1	307	0.33%
2020/02/12	0	0.00	1	54.70	54.60	-1	309	-0.32%
2020/02/11	0	0.00	4	54.80	54.00	-4	311	-1.29%
2020/02/10	0	0.00	1	53.50	53.50	-1	315	-0.32%
2020/02/07	0	0.00	13	54.80	53.90	-13	313	-4.14%
2020/02/06	0	0.00	5	54.94	55.60	-5	311	-1.60%
2020/02/05	0	0.00	7	53.86	54.00	-7	308	-2.27%
2020/02/04	0	0.00	10	53.46	53.40	-10	317	-3.15%
2020/02/03	0	0.00	6	52.45	53.00	-6	321	-1.86%
2020/01/31	1	53.90	15	54.08	54.20	-14	324	-4.31%
2020/01/30	9	53.22	1	54.00	53.20	8	333	2.40%
2020/01/16	5	57.88	0	0.00	57.90	5	348	1.43%
2020/01/15	1	58.30	0	0.00	57.70	1	354	0.28%
2020/01/14	0	0.00	1	58.30	58.40	-1	366	-0.27%
2020/01/10	27	58.03	0	0.00	58.40	27	380	7.09%
2020/01/08	14	57.67	0	0.00	57.10	14	427	3.28%
2020/01/07	13	57.41	0	0.00	57.00	13	420	3.09%
2020/01/06	17	55.80	0	0.00	55.50	17	417	4.08%
2019/12/20	0	0.00	5	54.90	54.80	-5	441	-1.13%
2019/12/19	0	0.00	9	54.69	54.50	-9	442	-2.03%
2019/12/09	0	0.00	1	54.80	54.80	-1	446	-0.22%
2019/12/06	7	55.11	0	0.00	54.60	7	444	1.58%
2019/12/03	8	53.44	0	0.00	53.40	8	433	1.85%
2019/11/29	0	0.00	5	52.98	52.90	-5	446	-1.12%
2019/11/21	0	0.00	3	52.10	52.10	-3	446	-0.67%
2019/11/18	2	52.50	0	0.00	52.50	2	449	0.45%
2019/11/15	6	52.10	0	0.00	52.40	6	449	1.34%
2019/11/14	0	0.00	36	51.76	51.50	-36	447	-8.04%
2019/11/13	15	53.63	0	0.00	53.40	15	437	3.43%
2019/11/12	5	53.96	0	0.00	53.30	5	440	1.13%
2019/11/11	7	53.40	4	52.70	53.20	3	447	0.67%
2019/11/08	6	53.13	0	0.00	53.20	6	444	1.35%
2019/11/07	13	53.90	0	0.00	53.80	13	444	2.92%
2019/11/06	1	52.90	0	0.00	52.70	1	436	0.23%
2019/11/04	5	53.76	0	0.00	53.60	5	433	1.15%
2019/11/01	30	53.53	0	0.00	53.60	30	431	6.95%
2019/10/31	3	53.50	12	53.63	52.90	-9	422	-2.13%
2019/10/29	2	54.70	1	54.40	54.70	1	415	0.24%
2019/10/28	24	54.34	0	0.00	54.50	24	418	5.74%
2019/10/25	4	53.53	0	0.00	53.50	4	428	0.93%
2019/10/24	3	52.90	0	0.00	52.90	3	426	0.70%
2019/10/23	0	0.00	1	52.80	52.80	-1	415	-0.24%
2019/10/22	15	53.62	0	0.00	53.80	15	415	3.61%
2019/10/16	37	50.88	0	0.00	50.30	37	369	10.02%
2019/10/14	9	48.92	0	0.00	49.05	9	354	2.54%
2019/10/08	10	48.45	0	0.00	48.50	10	344	2.90%
2019/10/07	23	47.74	0	0.00	47.85	23	334	6.88%
2019/10/04	1	46.50	3	46.68	46.65	-2	331	-0.60%
2019/10/03	2	46.43	0	0.00	46.50	2	344	0.58%
2019/10/02	4	45.66	0	0.00	45.70	4	350	1.14%
2019/09/27	0	0.00	9	44.49	44.40	-9	346	-2.59%
2019/09/26	1	44.45	0	0.00	44.45	1	346	0.29%
2019/09/23	2	45.25	0	0.00	45.10	2	343	0.58%
2019/09/19	0	0.00	3	45.12	45.10	-3	343	-0.87%
2019/09/18	2	45.10	1	45.10	45.10	1	346	0.29%
2019/09/16	0	0.00	7	45.13	45.10	-7	344	-2.03%
2019/09/11	0	0.00	6	46.42	46.00	-6	344	-1.74%
2019/09/10	1	46.65	1	47.15	46.65	0	341	0.00%
2019/09/09	2	47.55	2	46.65	47.50	0	342	0.00%
2019/09/06	3	46.85	2	47.15	46.65	1	331	0.30%
2019/09/05	4	47.40	8	47.90	47.20	-4	330	-1.21%
2019/09/04	12	47.37	0	0.00	48.00	12	327	3.67%
2019/09/03	6	47.30	0	0.00	46.55	6	322	1.86%
2019/09/02	5	46.52	0	0.00	46.65	5	312	1.60%
2019/08/29	2	45.63	1	45.30	46.05	1	311	0.32%
2019/08/28	2	45.58	1	45.80	45.25	1	311	0.32%
2019/08/26	5	46.19	0	0.00	46.00	5	312	1.60%
2019/08/23	1	45.80	0	0.00	46.00	1	302	0.33%
2019/08/22	1	46.55	0	0.00	46.55	1	302	0.33%
2019/08/21	3	46.85	4	46.81	46.55	-1	302	-0.33%
2019/08/19	0	0.00	6	47.93	47.50	-6	300	-2.00%
2019/08/16	2	47.50	0	0.00	47.50	2	299	0.67%
2019/08/15	3	47.55	0	0.00	47.80	3	299	1.00%
2019/08/14	5	47.37	0	0.00	47.05	5	295	1.69%
2019/08/06	1	44.40	1	44.50	44.75	0	294	0.00%
2019/08/05	0	0.00	9	44.86	44.85	-9	301	-2.99%
2019/07/31	0	0.00	4	45.38	45.00	-4	304	-1.31%
2019/07/30	0	0.00	14	46.15	45.95	-14	300	-4.66%
2019/07/29	17	49.46	4	49.43	49.80	13	287	4.52%
2019/07/25	0	0.00	7	49.19	49.30	-7	268	-2.60%
2019/07/24	6	49.55	11	49.56	49.60	-5	265	-1.88%
2019/07/23	0	0.00	10	49.17	49.20	-10	260	-3.83%
2019/07/22	2	48.30	0	0.00	48.60	2	253	0.79%
2019/07/18	2	48.00	7	47.85	47.60	-5	245	-2.04%
2019/07/17	3	48.20	0	0.00	48.10	3	245	1.22%
2019/07/15	2	47.70	0	0.00	47.55	2	231	0.86%
2019/07/12	0	0.00	16	47.51	47.50	-16	229	-6.98%
2019/07/11	0	0.00	4	46.90	46.80	-4	222	-1.80%
2019/07/10	0	0.00	16	46.83	46.95	-16	222	-7.20%
2019/07/09	0	0.00	15	46.84	45.80	-15	210	-7.14%
2019/07/02	2	44.10	0	0.00	44.15	2	206	0.97%
2019/07/01	20	43.85	0	0.00	43.95	20	207	9.64%
2019/06/28	1	43.25	0	0.00	43.25	1	210	0.47%
2019/06/25	6	43.64	0	0.00	43.25	6	213	2.81%
2019/06/24	9	43.08	0	0.00	43.00	9	213	4.22%
2019/06/21	10	43.23	0	0.00	43.20	10	220	4.53%
2019/06/20	3	43.47	0	0.00	43.40	3	225	1.33%
2019/06/18	0	0.00	4	41.55	42.30	-4	245	-1.63%
2019/06/10	0	0.00	5	40.08	40.00	-5	361	-1.38%
2019/06/05	0	0.00	3	40.55	40.20	-3	394	-0.76%
2019/06/03	0	0.00	4	40.49	40.50	-4	398	-1.00%
2019/05/31	0	0.00	1	41.15	41.15	-1	397	-0.25%
2019/05/29	0	0.00	15	40.95	40.80	-15	399	-3.75%
2019/05/28	0	0.00	2	41.40	41.05	-2	401	-0.50%
2019/05/21	16	40.44	0	0.00	40.60	16	406	3.94%
2019/05/17	0	0.00	5	42.02	41.30	-5	412	-1.21%
2019/05/16	0	0.00	3	42.25	42.15	-3	412	-0.73%
2019/05/15	0	0.00	2	42.85	42.80	-2	419	-0.48%
2019/05/08	0	0.00	4	45.50	45.50	-4	423	-0.94%
2019/04/18	0	0.00	12	46.91	46.10	-12	431	-2.78%
2019/04/02	0	0.00	2	50.80	49.80	-2	459	-0.44%
2019/04/01	0	0.00	2	49.80	49.85	-2	452	-0.44%
2019/03/29	2	49.65	4	49.76	49.65	-2	449	-0.44%
2019/03/26	1	50.50	5	49.85	50.50	-4	446	-0.90%
2019/03/21	2	52.60	4	52.75	52.60	-2	432	-0.46%
2019/03/20	8	53.50	0	0.00	52.30	8	442	1.81%
2019/02/21	0	0.00	5	45.64	45.70	-5	332	-1.50%
2018/12/11	0	0.00	1	42.80	42.15	-1	708	-0.14%
2018/11/30	0	0.00	3	45.15	45.00	-3	693	-0.43%
2018/11/29	0	0.00	6	46.32	45.90	-6	686	-0.87%
2018/11/28	0	0.00	2	46.00	46.50	-2	681	-0.29%
2018/11/27	1	45.30	4	45.19	45.30	-3	671	-0.45%
2018/11/26	0	0.00	2	45.15	45.15	-2	668	-0.30%
2018/11/23	0	0.00	6	45.88	44.85	-6	663	-0.90%
2018/11/22	0	0.00	2	47.73	47.15	-2	651	-0.31%
2018/11/21	3	48.60	0	0.00	48.60	3	645	0.46%
2018/11/15	0	0.00	3	49.20	48.40	-3	628	-0.48%
2018/11/13	4	49.40	0	0.00	49.60	4	593	0.67%
2018/11/12	0	0.00	2	49.40	49.10	-2	577	-0.35%
2018/11/09	2	49.90	0	0.00	49.90	2	569	0.35%
2018/11/08	14	49.66	6	49.50	49.70	8	553	1.45%
2018/11/07	3	49.60	0	0.00	49.00	3	542	0.55%
2018/11/05	5	49.00	5	49.79	49.00	0	527	0.00%
2018/11/02	9	47.81	0	0.00	49.20	9	507	1.77%
2018/10/26	0	0.00	8	46.38	45.45	-8	464	-1.72%
2018/10/23	8	52.70	0	0.00	51.30	8	436	1.83%
2018/10/12	0	0.00	4	43.34	44.05	-4	278	-1.43%
2018/10/08	1	50.80	0	0.00	51.20	1	236	0.42%
2018/09/19	0	0.00	4	53.98	53.00	-4	105	-3.79%
2018/09/13	1	40.85	0	0.00	42.80	1	35	2.79%
2018/09/10	0	0.00	2	37.18	37.85	-2	27	-7.24%
2018/09/07	0	0.00	2	37.98	37.95	-2	28	-7.09%
2018/09/03	0	0.00	1	38.80	39.30	-1	29	-3.37%
2018/08/20	1	37.40	0	0.00	37.05	1	40	2.45%
2018/08/16	1	37.20	0	0.00	37.20	1	44	2.25%
2018/08/03	0	0.00	2	37.85	37.85	-2	86	-2.32%
2018/08/02	0	0.00	4	37.96	37.85	-4	86	-4.64%
2018/08/01	0	0.00	2	38.30	38.90	-2	86	-2.32%
2018/07/11	0	0.00	1	41.75	41.95	-1	114	-0.87%
2018/06/26	5	43.54	0	0.00	43.05	5	178	2.80%
2018/06/22	2	43.83	0	0.00	43.80	2	193	1.03%
2018/06/20	3	44.13	0	0.00	43.80	3	207	1.45%
2018/03/19	0	0.00	1	30.05	30.05	-1	14	-6.70%
2018/02/23	2	27.95	0	0.00	27.90	2	11	16.95%
2018/01/16	4	29.46	0	0.00	28.30	4	12	30.89%