海悅 (2348)-凱基-台北券商分點個股進出

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
188.0
漲跌
▼10.5
漲幅
-5.29%
成交量
4,328張
產業
上市其他類股
138人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	169	190.65	193	190.76	198.50	-24	680	-3.53%	大買/大賣/
2024/04/17	129	182.75	225	184.48	180.50	-96	631	-15.20%	大買/大賣/
2024/04/16	135	168.07	70	169.07	171.00	65	584	11.12%	大買/
2024/04/15	67	167.23	145	169.52	170.00	-78	556	-14.02%	大賣/
2024/04/12	69	160.75	108	162.32	163.50	-39	545	-7.16%	大賣/
2024/04/11	9	154.44	125	153.54	156.00	-116	522	-22.20%	大賣/鉅額交易
2024/04/10	100	151.28	60	153.43	153.50	40	511	7.82%
2024/04/09	152	143.87	107	142.24	147.00	45	494	9.10%	大買/大賣/
2024/04/08	93	146.93	144	146.88	146.50	-51	475	-10.73%	大賣/
2024/04/03	48	139.53	31	139.15	140.00	17	453	3.75%
2024/04/02	63	134.68	76.6	134.75	136.00	-13.6	442	-3.08%
2024/04/01	35.3	131.22	36	131.65	133.00	-0.7	435	-0.16%
2024/03/29	13	128.38	16	128.75	128.50	-3	428	-0.70%
2024/03/28	10	130.05	15	130.47	130.50	-5	423	-1.18%
2024/03/27	41.3	130.04	2	130.00	130.00	39.3	422	9.31%
2024/03/26	104	130.14	37	132.43	129.00	67	420	15.92%	大買/
2024/03/25	38	132.67	22	132.61	132.50	16	408	3.91%
2024/03/22	49	132.19	18	132.53	132.50	31	405	7.65%
2024/03/21	87	133.96	59	132.86	133.00	28	398	7.03%
2024/03/20	39	130.73	112	131.28	131.50	-73	387	-18.85%	大賣/
2024/03/19	167	131.77	267	132.27	133.00	-100	376	-26.56%	大買/大賣/
2024/03/18	68	126.06	60	124.39	127.00	8	311	2.57%
2024/03/15	3	118.33	41	116.38	115.50	-38	284	-13.35%
2024/03/14	16	116.12	19	117.39	118.50	-3	281	-1.06%
2024/03/13	47	116.93	37	116.97	118.50	10	279	3.58%
2024/03/12	77	115.42	46	114.61	116.00	31	274	11.29%
2024/03/11	24	111.67	8	112.81	113.00	16	267	5.97%
2024/03/08	69	108.58	12	110.21	107.00	57	263	21.66%
2024/03/07	2	109.25	42.1	110.72	111.50	-40.1	260	-15.39%
2024/03/06	33	110.18	7	109.50	111.50	26	259	10.03%
2024/03/05	29	105.38	15	107.33	107.00	14	253	5.52%
2024/03/04	44	108.42	18	107.69	108.00	26	244	10.62%
2024/03/01	35	105.03	3	104.83	104.50	32	237	13.50%
2024/02/29	19	103.34	9	103.00	103.00	10	234	4.27%
2024/02/27	33	103.71	14	103.86	103.50	19	232	8.17%
2024/02/26	14	102.46	0	0.00	102.50	14	228	6.14%
2024/02/23	30	103.57	2	103.00	103.00	28	225	12.43%
2024/02/22	21	102.33	7	103.00	103.00	14	222	6.29%
2024/02/21	55	100.74	12	102.00	102.50	43	219	19.59%
2024/02/20	16	100.84	27	101.87	101.00	-11	212	-5.17%
2024/02/19	21	103.24	18	103.00	102.50	3	212	1.41%
2024/02/16	49	100.18	16	99.84	101.00	33	207	15.90%
2024/02/15	131	98.48	16	98.71	99.30	115	200	57.27%	大買/鉅額交易
2024/02/05	6	95.40	2	95.70	95.60	4	194	2.06%
2024/02/02	2	95.20	6	94.55	95.20	-4	193	-2.07%
2024/02/01	27	95.92	5	95.30	95.10	22	193	11.38%
2024/01/31	5	94.60	10	94.69	94.30	-5	190	-2.62%
2024/01/30	0	0.00	26	94.99	95.00	-26	193	-13.42%
2024/01/29	6	95.72	1	95.80	95.60	5	195	2.56%
2024/01/26	5	96.16	12	96.48	96.00	-7	196	-3.57%
2024/01/25	1	96.50	17	96.54	96.40	-16	198	-8.08%
2024/01/24	51	96.63	60	96.29	97.10	-9	197	-4.55%
2024/01/23	7	94.44	13.8	94.75	94.20	-6.8	190	-3.56%
2024/01/22	5	95.80	20	95.44	95.30	-15	188	-7.97%
2024/01/19	96	95.31	21	94.88	95.40	75	186	40.16%
2024/01/18	43	93.05	27	92.31	94.10	16	178	8.94%
2024/01/17	0	0.00	66	92.00	91.60	-66	179	-36.87%
2024/01/16	0	0.00	33	94.08	93.70	-33	174	-18.92%
2024/01/15	35	95.55	11	94.73	94.80	24	171	13.96%
2024/01/12	9	93.96	16	94.13	93.70	-7	167	-4.19%
2024/01/11	78	94.86	27	94.87	94.50	51	165	30.77%
2024/01/10	35	92.84	13	92.68	93.50	22	158	13.84%
2024/01/09	16	92.41	29	93.03	92.20	-13	156	-8.32%
2024/01/08	44	94.26	105	95.45	92.50	-61	152	-39.98%	大賣/
2024/01/05	36	91.99	1	91.80	92.50	35	134	26.03%
2024/01/04	3	91.10	6	91.67	91.40	-3	141	-2.12%
2024/01/03	4	91.28	14	91.94	91.60	-10	142	-6.99%
2024/01/02	4	91.93	1	92.50	92.50	3	149	2.00%
2023/12/29	11	93.32	21	93.89	93.20	-10	147	-6.79%
2023/12/28	10	93.19	8	92.90	93.10	2	143	1.40%
2023/12/27	17	92.95	13	92.88	92.80	4	140	2.84%
2023/12/26	12	91.83	2	92.40	92.40	10	137	7.28%
2023/12/25	9	89.43	2	90.25	90.50	7	135	5.18%
2023/12/22	17	89.73	1	89.60	89.30	16	134	11.92%
2023/12/21	17	88.92	0	0.00	88.80	17	132	12.81%
2023/12/20	3	89.87	19	89.88	89.80	-16	130	-12.24%
2023/12/19	0	0.00	6	89.90	89.80	-6	130	-4.61%
2023/12/18	6	91.82	21	91.50	91.00	-15	128	-11.66%
2023/12/15	5	91.18	6.2	91.81	91.80	-1.2	126	-0.95%
2023/12/14	4	90.48	1	90.80	90.80	3	125	2.40%
2023/12/13	11	89.41	0	0.00	89.70	11	124	8.84%
2023/12/12	13	89.51	3	89.30	89.90	10	124	8.02%
2023/12/11	13	89.79	4	89.60	90.30	9	122	7.36%
2023/12/08	25	89.59	5	90.52	88.80	20	120	16.53%
2023/12/07	4.2	90.81	12	92.09	90.00	-7.8	119	-6.52%
2023/12/06	8	92.85	3	94.17	93.40	5	117	4.26%
2023/12/05	8	93.18	5	93.98	94.30	3	115	2.60%
2023/12/04	17	91.08	4	92.43	92.50	13	112	11.60%
2023/12/01	31	89.64	1	90.00	90.00	30	113	26.53%
2023/11/30	0	0.00	4	88.63	88.30	-4	111	-3.58%
2023/11/29	1	89.00	0	0.00	88.90	1	116	0.86%
2023/11/28	12	88.47	3	88.27	89.00	9	115	7.80%
2023/11/27	0	0.00	8	88.24	88.20	-8	113	-7.05%
2023/11/24	4	86.58	4	86.65	87.30	0	112	0.00%
2023/11/22	12	85.73	1	85.90	85.90	11	110	9.91%
2023/11/21	15.2	85.41	4	85.50	85.50	11.2	110	10.11%
2023/11/20	9	85.21	1	85.50	85.10	8	109	7.27%
2023/11/17	16	85.33	1	85.40	85.40	15	109	13.66%
2023/11/16	11	85.04	4	85.70	85.30	7	109	6.38%
2023/11/15	32	85.27	1	85.70	85.70	31	107	28.77%
2023/11/14	11	83.39	2	83.70	83.40	9	107	8.40%
2023/11/13	13	84.14	6	84.60	83.80	7	107	6.51%
2023/11/10	11	84.98	7	85.40	84.70	4	104	3.81%
2023/11/09	12	85.08	5	85.14	84.90	7	109	6.41%
2023/11/08	2.4	85.72	1.4	85.53	85.50	1	111	0.92%
2023/11/07	30.3	84.75	4	84.38	85.00	26.3	110	23.82%
2023/11/06	12	82.62	0.9	82.80	83.10	11.1	106	10.42%
2023/11/03	7	82.59	0	0.00	82.30	7	103	6.74%
2023/11/02	30	82.30	1	81.50	82.20	29	102	28.16%
2023/11/01	3	80.70	1.1	81.09	81.10	1.9	100	1.90%
2023/10/31	2	80.10	14.1	80.72	80.00	-12.1	100	-12.06%
2023/10/30	0	0.00	1	81.00	80.90	-1	100	-1.00%
2023/10/27	1	81.30	0	0.00	80.90	1	100	1.00%
2023/10/26	0	0.00	2	81.50	81.60	-2	101	-1.97%
2023/10/25	5	81.58	0	0.00	81.50	5	101	4.91%
2023/10/24	0	0.00	1	80.90	80.90	-1	97	-1.02%
2023/10/20	5	80.02	5	80.10	80.70	0	99	0.00%
2023/10/19	11	79.85	1	80.10	80.10	10	100	9.96%
2023/10/18	1	79.00	1	80.00	80.00	0	100	0.00%
2023/10/17	7	80.19	0	0.00	79.40	7	99	7.05%
2023/10/16	0	0.00	4	79.70	79.70	-4	99	-4.04%
2023/10/13	1	81.50	15	81.82	81.00	-14	100	-14.00%
2023/10/12	46	80.29	10.1	81.12	81.90	35.9	100	35.55%
2023/10/11	3	77.03	17	77.08	77.80	-14	92	-15.19%
2023/10/06	37	76.51	60	76.42	76.40	-23	90	-25.34%
2023/10/05	4.1	75.04	0	0.00	74.50	4.1	82	4.94%
2023/10/04	2	74.30	10	75.20	74.00	-8	83	-9.55%
2023/10/03	1	75.00	3	75.13	75.20	-2	84	-2.36%
2023/10/02	5	74.40	2	74.40	74.90	3	85	3.52%
2023/09/28	1	73.50	1	73.90	73.90	0	86	0.00%
2023/09/27	0	0.00	1	73.40	73.40	-1	87	-1.14%
2023/09/26	0	0.00	2	73.20	73.20	-2	89	-2.25%
2023/09/25	1	73.40	0	0.00	73.50	1	89	1.11%
2023/09/22	1.2	73.20	1	73.00	73.00	0.2	89	0.22%
2023/09/21	3	73.27	1	73.50	73.50	2	89	2.24%
2023/09/20	0	0.00	3	74.03	74.30	-3	89	-3.35%
2023/09/19	4	73.45	1	73.50	73.50	3	90	3.31%
2023/09/18	2	73.70	1	73.70	73.70	1	90	1.11%
2023/09/15	4.1	74.26	1	74.20	74.20	3.1	91	3.40%
2023/09/14	1	74.80	5	74.68	74.90	-4	90	-4.40%
2023/09/13	0	0.00	8	74.79	74.50	-8	91	-8.73%
2023/09/12	2	74.95	29	75.06	75.10	-27	92	-29.05%
2023/09/11	3.1	74.57	2	75.05	74.70	1.1	92	1.19%
2023/09/08	6	73.82	2	73.90	73.90	4	91	4.38%
2023/09/07	15	75.21	16	74.98	75.00	-1	91	-1.09%
2023/09/06	18	74.71	11	75.39	75.80	7	91	7.69%
2023/09/05	3	71.30	9	72.01	71.50	-6	87	-6.87%
2023/09/04	31	72.25	6	72.70	72.70	25	86	28.77%
2023/09/01	4	69.70	1	69.60	69.80	3	87	3.43%
2023/08/31	1	69.40	0	0.00	69.60	1	89	1.12%
2023/08/30	7	69.71	2	69.90	69.90	5	91	5.49%
2023/08/29	4	68.93	2	69.30	69.30	2	91	2.19%
2023/08/28	1	68.50	3	68.67	68.70	-2	91	-2.19%
2023/08/25	11	68.45	0	0.00	69.00	11	91	12.00%
2023/08/24	9	67.50	1	68.00	68.00	8	91	8.74%
2023/08/23	2	67.75	3	67.87	67.90	-1	91	-1.10%
2023/08/22	1	67.60	14	67.63	68.00	-13	91	-14.16%
2023/08/21	8	68.11	9	68.17	67.80	-1	91	-1.07%
2023/08/18	3	69.03	2	68.60	68.60	1	90	1.10%
2023/08/17	7	69.33	2	69.20	69.20	5	88	5.65%
2023/08/16	3	69.20	16	69.66	69.40	-13	87	-14.91%
2023/08/15	29	69.73	3	68.30	70.10	26	85	30.26%
2023/08/14	22	67.19	3	67.30	67.20	19	80	23.52%
2023/08/11	0	0.00	3	65.77	65.80	-3	78	-3.80%
2023/08/10	0	0.00	2	65.75	65.70	-2	78	-2.53%
2023/08/09	0	0.00	1	66.10	66.10	-1	80	-1.24%
2023/08/08	3	66.00	0	0.00	66.00	3	81	3.71%
2023/08/07	8	66.03	1	65.50	66.10	7	81	8.56%
2023/08/04	7	65.20	4	64.73	65.20	3	82	3.65%
2023/08/02	0	0.00	3	65.47	65.20	-3	82	-3.62%
2023/08/01	0	0.00	2	65.60	65.00	-2	82	-2.41%
2023/07/31	28	65.55	1	65.50	65.90	27	83	32.43%
2023/07/28	15	64.86	0	0.00	64.90	15	82	18.22%
2023/07/27	10	64.53	0	0.00	65.00	10	81	12.21%
2023/07/26	4	63.65	9	63.83	64.00	-5	82	-6.09%
2023/07/25	5	64.36	21	64.24	63.50	-16	82	-19.50%
2023/07/24	2	65.15	42	65.42	64.80	-40	80	-49.56%
2023/07/21	3	65.80	3	65.83	65.70	0	79	0.00%
2023/07/20	1	66.10	2	66.00	65.90	-1	79	-1.25%
2023/07/19	0	0.00	17	66.32	66.10	-17	80	-21.23%
2023/07/18	5	66.76	21	66.58	66.30	-16	80	-19.93%
2023/07/17	37	70.95	10	71.07	71.10	27	78	34.29%
2023/07/14	12	70.53	1	70.70	70.60	11	76	14.38%
2023/07/13	1.2	70.44	11	70.20	70.40	-9.9	77	-12.78%
2023/07/12	0	0.00	7	70.34	70.80	-7	76	-9.18%
2023/07/11	1	70.60	2.1	70.57	70.90	-1.1	75	-1.46%
2023/07/10	0	0.00	11	71.23	70.90	-11	75	-14.63%
2023/07/07	1	71.50	3	71.93	71.80	-2	73	-2.71%
2023/07/06	24.3	72.84	3	72.20	72.20	21.3	73	28.83%
2023/07/05	8	71.15	4	72.00	71.60	4	72	5.55%
2023/07/04	2.2	71.06	5	71.16	71.00	-2.8	71	-3.89%
2023/07/03	0	0.00	8	71.79	71.70	-8	70	-11.35%
2023/06/30	0	0.00	5	71.44	71.80	-5	70	-7.12%
2023/06/29	3	71.20	5.1	71.26	71.00	-2.1	70	-3.00%
2023/06/28	0	0.00	4	71.23	71.20	-4	70	-5.68%
2023/06/27	0	0.00	15	71.42	71.00	-15	70	-21.34%
2023/06/26	0	0.00	1	72.60	72.60	-1	69	-1.43%
2023/06/21	22	72.36	6	72.28	72.90	16	70	22.75%
2023/06/20	3	71.70	15	71.63	71.80	-12	69	-17.23%
2023/06/19	1	72.00	9	72.03	71.90	-8	70	-11.40%
2023/06/16	16.1	73.10	9	73.10	72.70	7.1	68	10.29%
2023/06/15	6	71.95	2	72.60	72.60	4	67	5.91%
2023/06/14	0	0.00	2	71.75	72.10	-2	66	-3.00%
2023/06/13	1	71.90	10.5	72.21	71.50	-9.5	67	-14.11%
2023/06/12	7	71.90	13	71.79	72.00	-6	66	-9.09%
2023/06/09	6	71.83	1	71.90	71.90	5	65	7.60%
2023/06/08	0	0.00	13	72.23	71.90	-13	64	-20.13%
2023/06/07	21	71.46	19	71.19	72.70	2	64	3.09%
2023/06/06	26	69.18	28	69.40	69.50	-2	60	-3.32%
2023/06/05	6	68.55	4	68.05	68.30	2	57	3.45%
2023/06/02	0.5	67.00	1	67.00	67.00	-0.6	57	-0.95%
2023/06/01	0.2	67.10	0	0.00	67.20	0.2	57	0.26%
2023/05/31	0.1	66.70	3	66.93	67.10	-3	57	-5.10%
2023/05/30	0	0.00	3.5	66.70	66.70	-3.5	57	-6.06%
2023/05/29	0.1	67.50	1	67.30	67.10	-0.9	57	-1.56%
2023/05/26	0.1	67.70	12	67.26	67.30	-12	58	-20.37%
2023/05/25	1	67.50	7	67.70	67.70	-6	58	-10.26%
2023/05/24	0	0.00	1	67.50	67.50	-1	58	-1.70%
2023/05/23	0.1	67.50	1	67.10	67.10	-0.9	58	-1.61%
2023/05/22	0	0.00	3	67.10	67.20	-3	59	-5.08%
2023/05/19	0.2	67.30	4	67.03	67.10	-3.8	58	-6.50%
2023/05/18	3.3	67.00	10	66.87	66.90	-6.7	58	-11.36%
2023/05/17	12	66.70	6	66.62	66.80	6	58	10.31%
2023/05/16	1	65.90	1	66.00	65.90	0	57	0.00%
2023/05/15	1	65.40	11	65.20	65.80	-10	57	-17.40%
2023/05/12	3	66.20	12	66.23	65.80	-9	56	-16.07%
2023/05/11	3	66.20	12	66.23	66.20	-9	57	-15.68%
2023/05/10	1	67.00	6	66.97	66.80	-5	56	-8.83%
2023/05/09	8	66.44	5.4	66.99	67.00	2.6	56	4.62%
2023/05/05	3	67.30	1	67.50	67.50	2	54	3.64%
2023/05/04	2	66.95	8	67.00	67.00	-6	54	-11.00%
2023/05/03	1	67.40	1	67.30	67.30	0	53	0.00%
2023/05/02	1	67.30	27	67.21	67.40	-26	55	-47.06%
2023/04/28	18	67.59	2	67.70	67.70	16	55	28.73%
2023/04/27	2	67.20	31	67.17	67.30	-29	55	-52.44%
2023/04/26	8	66.98	2	67.25	67.50	6	55	10.80%
2023/04/25	0	0.00	12	67.17	66.80	-12	55	-21.82%
2023/04/24	0	0.00	25	67.34	67.20	-25	54	-45.83%
2023/04/21	0	0.00	4	67.53	67.60	-4	54	-7.36%
2023/04/20	0	0.00	2	68.00	68.00	-2	53	-3.72%
2023/04/19	1	68.20	1	68.20	68.20	0	53	0.00%
2023/04/18	7.2	68.11	21	68.07	68.60	-13.8	52	-26.28%
2023/04/17	1	68.20	1	68.20	68.20	0	52	0.00%
2023/04/14	0	0.00	2	68.65	68.80	-2	51	-3.91%
2023/04/13	2	68.30	2	68.60	68.60	0	50	0.00%
2023/04/12	3	68.70	1	68.70	68.70	2	50	3.96%
2023/04/11	4	68.53	7	69.27	68.70	-3	51	-5.82%
2023/04/10	4.6	68.38	0	0.00	68.10	4.6	51	8.93%
2023/04/07	1	68.00	1	68.20	68.20	0	51	0.02%
2023/04/06	1.1	68.55	1	68.60	68.60	0.1	50	0.18%
2023/03/31	0	0.00	2	68.50	68.40	-2	52	-3.79%
2023/03/30	0	0.00	1	68.50	68.50	-1	54	-1.84%
2023/03/29	0	0.00	1	68.10	68.10	-1	54	-1.82%
2023/03/28	0	0.00	1	67.70	67.70	-1	55	-1.81%
2023/03/27	8	67.76	1	67.60	67.60	7	55	12.57%
2023/03/24	0	0.00	3	67.47	67.40	-3	55	-5.39%
2023/03/23	3	66.90	2	67.20	67.20	1	56	1.79%
2023/03/22	2	66.70	2	66.90	66.90	0	56	0.00%
2023/03/20	0	0.00	3	66.67	66.60	-3	56	-5.27%
2023/03/17	12.1	65.51	0	0.00	67.00	12.1	57	21.11%
2023/03/16	3	65.37	4	65.80	65.20	-1	57	-1.74%
2023/03/15	1	65.60	2	65.90	65.90	-1	57	-1.74%
2023/03/14	1	65.50	7	66.01	65.80	-6	59	-10.08%
2023/03/13	1	66.00	5	66.22	66.10	-4	60	-6.65%
2023/03/10	0	0.00	10	67.05	66.70	-10	61	-16.38%
2023/03/09	3	67.80	3	67.90	68.00	0	62	0.00%
2023/03/08	2	68.20	2	68.60	68.60	0	63	0.00%
2023/03/07	9	68.28	1	68.90	68.90	8	69	11.49%
2023/03/06	0	0.00	0.1	67.50	67.40	-0.1	70	-0.19%
2023/03/03	0.1	67.60	1	67.80	67.80	-0.9	71	-1.25%
2023/03/02	0	0.00	17	66.77	67.50	-17	72	-23.39%
2023/03/01	0	0.00	1	67.60	67.60	-1	73	-1.37%
2023/02/24	5.1	67.17	1	67.10	67.70	4.1	73	5.56%
2023/02/23	0	0.00	1	67.80	67.80	-1	72	-1.37%
2023/02/22	1.1	67.40	5	67.10	67.00	-4	74	-5.32%
2023/02/21	2	67.50	1	67.80	67.80	1	76	1.30%
2023/02/20	4	67.10	1	67.40	67.40	3	78	3.82%
2023/02/17	4	67.10	1	67.40	67.40	3	81	3.67%
2023/02/16	0.2	67.30	5	67.24	67.40	-4.9	82	-5.91%
2023/02/15	0	0.00	2	67.00	67.20	-2	83	-2.40%
2023/02/14	2	66.95	1	66.90	66.90	1	83	1.20%
2023/02/13	0	0.00	1	67.00	67.00	-1	85	-1.17%
2023/02/10	0	0.00	1	67.60	67.60	-1	87	-1.14%
2023/02/09	1	67.40	1	67.60	67.60	0	90	0.00%
2023/02/08	0	0.00	2	67.75	67.60	-2	90	-2.21%
2023/02/07	2	67.70	12	68.01	67.90	-10	92	-10.82%
2023/02/06	0	0.00	2	69.20	69.00	-2	92	-2.17%
2023/02/03	0	0.00	3	68.73	69.00	-3	93	-3.22%
2023/02/02	1	67.70	2	68.01	68.40	-1	96	-1.01%
2023/01/31	16	67.05	1	68.30	68.30	15	98	15.16%
2023/01/30	3	66.30	1.7	66.38	66.50	1.3	98	1.37%
2023/01/17	1	65.60	1	66.00	66.00	0	101	0.00%
2023/01/16	0	0.00	2	65.30	65.30	-2	102	-1.94%
2023/01/13	0	0.00	1	65.00	65.00	-1	106	-0.94%
2023/01/12	0	0.00	5	64.82	64.90	-5	119	-4.17%
2023/01/11	0	0.00	1	65.00	65.00	-1	121	-0.83%
2023/01/10	1	65.00	1	64.70	64.70	0	121	0.00%
2023/01/09	0	0.00	4	64.65	64.90	-4	121	-3.28%
2023/01/06	0	0.00	2	64.20	64.50	-2	123	-1.62%
2023/01/05	1	64.80	4	64.28	64.20	-3	124	-2.42%
2023/01/04	0	0.00	1	64.10	64.00	-1	123	-0.81%
2023/01/03	0	0.00	3	63.17	63.70	-3	124	-2.42%
2022/12/30	0	0.00	3	63.40	63.60	-3	124	-2.41%
2022/12/29	7.1	63.13	9	63.03	63.50	-2	124	-1.57%
2022/12/28	1	64.30	1	64.40	63.50	0	122	0.00%
2022/12/27	0	0.00	1	64.40	64.40	-1	122	-0.82%
2022/12/26	0	0.00	4	64.40	64.10	-4	122	-3.27%
2022/12/23	21	64.71	8	65.39	65.50	13	122	10.63%
2022/12/22	0	0.00	5	65.42	65.50	-5	120	-4.14%
2022/12/21	1	64.30	4	64.75	64.90	-3	120	-2.48%
2022/12/20	0	0.00	14	64.71	65.00	-14	119	-11.68%
2022/12/19	0	0.00	6	65.37	65.50	-6	119	-5.01%
2022/12/16	2	65.50	6	65.70	65.70	-4	119	-3.34%
2022/12/15	3	66.30	3	66.27	66.00	0	119	0.00%
2022/12/14	2	65.85	0	0.00	65.80	2	119	1.68%
2022/12/13	0	0.00	2	65.05	65.60	-2	119	-1.68%
2022/12/12	2	64.85	3	65.00	64.70	-1	119	-0.84%
2022/12/09	2	64.80	6	64.73	64.90	-4	119	-3.35%
2022/12/08	2	64.70	9	64.66	64.70	-7	119	-5.87%
2022/12/07	5	65.10	2	64.95	64.70	3	120	2.50%
2022/12/06	11	65.99	8	65.71	65.60	3	120	2.50%
2022/12/05	3	65.87	6	65.67	66.00	-3	118	-2.54%
2022/12/02	24	64.74	0	0.00	65.00	24	117	20.42%
2022/12/01	26	63.53	2	64.25	64.20	24	116	20.60%
2022/11/30	20	62.02	7	61.70	63.00	13	115	11.24%
2022/11/29	24	60.51	7	61.09	61.10	17	115	14.68%
2022/11/28	4	61.28	11	61.71	61.20	-7	110	-6.32%
2022/11/25	10	62.00	0	0.00	61.80	10	111	8.97%
2022/11/24	10	62.34	1	62.30	62.30	9	110	8.17%
2022/11/23	8	62.45	2	62.20	62.40	6	110	5.45%
2022/11/22	4	61.85	7	62.00	62.10	-3	110	-2.73%
2022/11/21	4	62.08	3	62.07	62.00	1	110	0.90%
2022/11/18	21	62.48	1	62.50	62.50	20	111	17.97%
2022/11/17	32	60.70	3	61.27	61.60	29	112	25.88%
2022/11/16	4	61.45	19	61.52	61.60	-15	110	-13.61%
2022/11/15	27	61.49	6	62.00	62.00	21	109	19.11%
2022/11/14	10	62.63	1	62.70	62.70	9	106	8.41%
2022/11/11	16	62.46	3	62.63	62.60	13	107	12.10%
2022/11/10	1	61.90	6	62.07	62.30	-5	106	-4.68%
2022/11/09	9	62.54	4	62.63	62.80	5	107	4.64%
2022/11/08	13	61.42	8	62.18	62.40	5	106	4.71%
2022/11/07	40	60.76	5	62.04	62.10	35	105	33.10%
2022/11/04	18	59.63	0	0.00	60.30	18	103	17.44%
2022/11/03	7	58.64	2	59.40	60.00	5	102	4.89%
2022/11/02	4	58.90	1.4	58.73	59.00	2.6	100	2.61%
2022/11/01	11.1	58.07	1	58.00	58.40	10.1	100	10.01%
2022/10/31	15	58.31	31	58.15	57.80	-16	100	-15.90%
2022/10/28	2	59.40	3	60.20	59.40	-1	102	-0.98%
2022/10/27	11.3	62.22	14	62.41	61.50	-2.7	103	-2.62%
2022/10/26	6	60.90	7	60.11	61.20	-1	106	-0.94%
2022/10/25	11	62.02	25	62.62	60.80	-14	112	-12.46%
2022/10/24	13	60.28	13	60.17	60.10	0	110	0.00%
2022/10/21	52	58.36	12	58.72	58.50	40	109	36.40%
2022/10/20	6	58.45	28	60.69	57.10	-22	106	-20.65%
2022/10/19	7	63.01	3	63.20	63.40	4	94	4.25%
2022/10/18	0	0.00	8	63.88	64.00	-8	94	-8.47%
2022/10/17	8	63.20	12	64.38	63.80	-4	94	-4.25%
2022/10/14	16	66.32	10	66.28	65.90	6	93	6.39%
2022/10/13	3	66.27	8.3	68.29	66.00	-5.3	92	-5.72%
2022/10/12	2	68.40	6	68.80	68.40	-4	93	-4.28%
2022/10/11	3	66.90	4	68.05	68.40	-1	94	-1.05%
2022/10/07	0	0.00	2	69.00	69.50	-2	95	-2.10%
2022/10/06	2	69.80	9	69.48	69.80	-7	94	-7.39%
2022/10/05	1	69.30	3	69.57	69.30	-2	95	-2.10%
2022/10/04	10	69.41	2	69.25	69.50	8	96	8.26%
2022/10/03	4	67.83	0	0.00	68.60	4	96	4.13%
2022/09/30	4.3	67.07	8	66.74	67.80	-3.7	97	-3.82%
2022/09/29	7	67.56	4	68.05	67.90	3	98	3.04%
2022/09/28	4	67.30	20	69.19	67.20	-16	100	-16.00%
2022/09/27	4	71.10	5	71.38	71.40	-1	98	-1.01%
2022/09/26	2	71.10	18.5	72.15	71.10	-16.5	100	-16.43%
2022/09/23	1	73.00	9	73.47	73.80	-8	102	-7.81%
2022/09/22	11	72.49	10	71.80	73.10	1	104	0.96%
2022/09/21	1	72.70	6	72.80	72.80	-5	104	-4.77%
2022/09/20	1	73.10	9	72.78	72.90	-8	104	-7.64%
2022/09/19	5	73.24	4	73.88	72.70	1	104	0.95%
2022/09/16	3.3	74.08	0	0.00	74.30	3.3	105	3.10%
2022/09/15	2.9	74.13	6	74.52	74.10	-3.1	107	-2.89%
2022/09/14	0	0.00	2	74.15	74.50	-2	108	-1.84%
2022/09/13	8	74.25	6	75.46	75.10	2	108	1.80%
2022/09/12	4	73.43	0	0.00	73.40	4	110	3.61%
2022/09/08	1	72.90	4	72.45	72.90	-3	113	-2.65%
2022/09/07	5	71.96	12	71.87	72.00	-7	113	-6.18%
2022/09/06	8	72.09	2	71.80	72.20	6	113	5.31%
2022/09/05	3	71.07	23	71.64	71.00	-20	112	-17.85%
2022/09/02	6	72.45	1.2	72.32	72.10	4.8	110	4.35%
2022/09/01	2	72.65	3.1	72.82	72.30	-1.1	110	-0.99%
2022/08/31	7	73.34	2	73.35	73.10	5	107	4.64%
2022/08/30	2	73.20	1	73.40	73.50	1	107	0.92%
2022/08/29	1	73.10	10	73.14	73.10	-9	107	-8.39%
2022/08/26	5	73.56	3	73.43	73.80	2	106	1.88%
2022/08/25	2	73.45	4	73.30	73.30	-2	105	-1.89%
2022/08/24	5	73.94	19	73.50	73.10	-14	106	-13.13%
2022/08/23	1	74.00	5	74.00	74.00	-4	104	-3.82%
2022/08/22	1	74.60	6	74.77	74.60	-5	103	-4.81%
2022/08/19	1	75.30	0	0.00	75.30	1	102	0.97%
2022/08/18	1	75.30	0	0.00	75.30	1	102	0.98%
2022/08/17	0	76.00	1	75.50	75.40	-1	102	-0.97%
2022/08/16	2	76.20	0	0.00	76.00	2	101	1.98%
2022/08/15	1	76.50	3	76.70	76.50	-2	100	-2.00%
2022/08/12	5	76.10	0	0.00	76.10	5	99	5.02%
2022/08/11	4	76.98	5	77.04	76.90	-1	98	-1.02%
2022/08/10	9	76.30	0	0.00	76.80	9	99	9.06%
2022/08/09	4	76.18	0	0.00	76.50	4	98	4.04%
2022/08/08	3	75.57	0	0.00	75.70	3	99	3.01%
2022/08/05	5	76.44	7	76.50	76.20	-2	100	-1.99%
2022/08/04	7	75.93	38	76.93	74.90	-31	101	-30.38%
2022/08/03	3	78.47	32	78.67	78.10	-29	97	-29.62%
2022/08/02	8	79.89	13	79.82	79.80	-5	96	-5.16%
2022/08/01	16	94.86	5	95.76	94.60	11	95	11.50%
2022/07/29	4	92.15	2.2	92.31	92.30	1.8	90	2.03%
2022/07/28	16	91.79	1	91.80	91.80	15	88	16.90%
2022/07/27	7	91.71	3	92.07	91.90	4	87	4.55%
2022/07/26	5	91.92	4	91.88	91.70	1	87	1.14%
2022/07/25	12	91.98	3	92.10	92.30	9	87	10.30%
2022/07/22	11	91.70	2	91.95	91.90	9	86	10.37%
2022/07/21	3	91.70	9	91.64	92.00	-6	89	-6.71%
2022/07/20	0	0.00	4	91.38	91.50	-4	89	-4.46%
2022/07/19	10	91.71	5	92.16	91.70	5	93	5.37%
2022/07/18	17	90.29	5	89.60	91.40	12	93	12.85%
2022/07/15	2	88.40	1	88.30	88.30	1	93	1.07%
2022/07/14	2	88.30	1	88.60	88.60	1	95	1.04%
2022/07/13	9	88.04	4	87.65	88.40	5	96	5.16%
2022/07/12	4	86.00	5	86.42	86.90	-1	97	-1.03%
2022/07/11	1	87.50	8	87.93	87.50	-7	96	-7.25%
2022/07/08	1	88.90	3	88.23	88.20	-2	98	-2.03%
2022/07/07	13	87.95	6	88.55	88.80	7	101	6.93%
2022/07/06	4	87.48	4	88.03	88.80	0	102	0.00%
2022/07/05	2	88.90	5	88.60	89.10	-3	104	-2.87%
2022/07/04	8	88.50	0	0.00	87.10	8	106	7.54%
2022/07/01	7	88.96	14	89.16	88.20	-7	108	-6.43%
2022/06/30	4	91.10	13	90.64	90.10	-9	108	-8.30%
2022/06/29	2	92.00	3	92.27	92.00	-1	111	-0.90%
2022/06/28	3	93.20	4	93.45	93.70	-1	112	-0.89%
2022/06/27	6	94.90	3	94.63	94.30	3	114	2.63%
2022/06/24	5	94.02	2	94.50	94.50	3	117	2.56%
2022/06/23	12	91.64	5	91.80	92.10	7	136	5.12%
2022/06/22	0	0.00	23	91.43	91.10	-23	141	-16.28%
2022/06/21	22	92.12	18	91.88	93.40	4	148	2.70%
2022/06/20	0	0.00	13	92.20	91.50	-13	151	-8.56%
2022/06/17	9	93.64	2	93.80	93.80	7	154	4.52%
2022/06/16	0	0.00	2	95.80	96.00	-2	162	-1.23%
2022/06/15	9	96.19	2	96.40	96.60	7	163	4.29%
2022/06/14	3	95.47	2	95.35	95.60	1	169	0.59%
2022/06/13	1	95.50	7	95.97	96.20	-6	171	-3.50%
2022/06/10	0	0.00	1	97.30	97.30	-1	172	-0.58%
2022/06/09	3	96.10	2	96.35	96.80	1	174	0.57%
2022/06/08	1	96.50	1	96.40	96.40	0	175	0.00%
2022/06/07	0	0.00	2	96.40	96.50	-2	177	-1.13%
2022/06/06	0	0.00	1	96.90	96.90	-1	179	-0.56%
2022/06/02	0	0.00	2	96.80	96.80	-2	183	-1.09%
2022/06/01	5	96.84	2	96.80	96.80	3	191	1.56%
2022/05/31	3	96.40	1	97.00	97.00	2	193	1.04%
2022/05/30	2	95.20	1	95.80	95.80	1	193	0.52%
2022/05/27	0	0.00	2	94.90	94.80	-2	194	-1.03%
2022/05/26	0	0.00	1	94.50	94.50	-1	196	-0.51%
2022/05/24	0	0.00	1	94.30	94.30	-1	202	-0.49%
2022/05/23	0	0.00	1	94.80	94.70	-1	203	-0.49%
2022/05/20	1	95.30	0	0.00	94.80	1	207	0.48%
2022/05/19	2	95.00	1	94.90	94.60	1	208	0.48%
2022/05/18	6	96.45	4	95.83	96.60	2	208	0.96%
2022/05/17	6	92.33	1	93.70	93.70	5	208	2.40%
2022/05/16	1	92.50	1	92.90	92.00	0	209	0.00%
2022/05/13	20	92.27	1	92.00	92.00	19	211	8.97%
2022/05/12	11	92.16	32	92.29	92.00	-21	214	-9.79%
2022/05/11	1	94.20	9	94.47	94.20	-8	217	-3.67%
2022/05/10	4	93.30	7	93.07	94.10	-3	220	-1.36%
2022/05/09	4	94.00	21	94.98	94.00	-17	231	-7.33%
2022/05/06	2	96.60	6	96.43	96.60	-4	229	-1.74%
2022/05/05	2	97.65	0	0.00	97.60	2	231	0.86%
2022/05/03	1	96.20	4.9	96.30	96.20	-3.9	236	-1.65%
2022/04/29	5	96.76	1	97.70	96.70	4	241	1.66%
2022/04/28	5	96.20	6	96.08	96.40	-1	249	-0.40%
2022/04/27	2	95.90	37	95.95	95.70	-35	249	-14.00%
2022/04/26	0	0.00	2	98.05	98.20	-2	251	-0.79%
2022/04/25	0	0.00	13	98.12	97.70	-13	252	-5.15%
2022/04/22	3	100.00	5	99.68	99.60	-2	254	-0.78%
2022/04/21	1	100.00	5	99.90	99.80	-4	260	-1.54%
2022/04/20	11	99.29	12	99.91	99.90	-1	263	-0.38%
2022/04/19	5	100.70	3	100.33	100.00	2	268	0.75%
2022/04/18	11	100.32	11	100.01	100.50	0	273	0.00%
2022/04/15	0	0.00	2	100.50	100.50	-2	275	-0.73%
2022/04/14	2	102.00	6	101.58	102.00	-4	280	-1.43%
2022/04/13	10	100.30	8	100.46	101.50	2	293	0.68%
2022/04/12	1	98.80	26	98.72	98.80	-25	312	-8.00%
2022/04/11	20	99.00	41	99.55	98.70	-21	313	-6.69%
2022/04/08	15	100.00	1	100.50	100.00	14	313	4.46%
2022/04/07	4	100.13	30	99.95	100.00	-26	314	-8.27%
2022/04/06	1	100.00	26	100.01	100.00	-25	311	-8.04%
2022/04/01	17	100.04	12	100.36	100.00	5	310	1.61%
2022/03/31	2	101.25	4	101.38	101.00	-2	305	-0.65%
2022/03/30	4	101.88	9	102.50	101.50	-5	305	-1.64%
2022/03/29	1	102.00	1	103.00	102.00	0	305	0.00%
2022/03/28	39	101.97	52	101.36	102.00	-13	307	-4.22%
2022/03/25	3	110.00	26	110.27	109.00	-23	287	-7.99%
2022/03/24	0	0.00	5	110.00	110.00	-5	283	-1.76%
2022/03/23	28	107.54	2	108.00	108.00	26	279	9.29%
2022/03/22	9	106.00	13	107.50	105.50	-4	282	-1.42%
2022/03/21	18	105.31	30	106.33	106.50	-12	281	-4.26%
2022/03/18	2	102.50	2	103.00	102.50	0	281	0.00%
2022/03/17	48	102.58	7	101.93	103.50	41	303	13.49%
2022/03/16	6	98.65	20	98.93	98.50	-14	306	-4.57%
2022/03/15	2	99.20	26	99.46	99.20	-24	307	-7.81%
2022/03/14	3	100.50	1	100.50	100.50	2	313	0.64%
2022/03/11	3	100.17	2	100.25	100.50	1	321	0.31%
2022/03/10	5	100.50	0	0.00	101.00	5	321	1.55%
2022/03/09	9	98.74	9	99.21	99.00	0	323	0.00%
2022/03/08	1	99.40	30	98.44	97.90	-29	323	-8.97%
2022/03/07	51	99.80	69	99.84	98.90	-18	322	-5.58%
2022/03/04	18	102.50	3	103.17	102.50	15	314	4.77%
2022/03/03	5	103.90	1	104.00	104.00	4	316	1.26%
2022/03/02	2	102.75	14	102.82	102.50	-12	317	-3.78%
2022/03/01	9	104.44	12	104.25	103.50	-3	317	-0.94%
2022/02/25	0	0.00	2	102.00	103.50	-2	317	-0.63%
2022/02/24	16	102.78	24	102.17	101.00	-8	317	-2.52%
2022/02/23	10	103.80	2	104.00	104.00	8	315	2.53%
2022/02/22	0	0.00	40	103.38	103.50	-40	316	-12.65%
2022/02/21	1	103.00	8	104.44	104.00	-7	314	-2.23%
2022/02/18	7	104.00	2	104.25	105.00	5	315	1.59%
2022/02/17	2	104.50	2	104.00	104.00	0	319	0.00%
2022/02/16	15	104.50	1	104.50	104.50	14	321	4.35%
2022/02/15	25	103.64	5	103.80	102.50	20	323	6.17%
2022/02/14	21	102.95	13	102.85	102.50	8	329	2.43%
2022/02/11	8	105.00	17	104.94	104.00	-9	327	-2.75%
2022/02/10	3	105.17	24	105.44	105.50	-21	324	-6.47%
2022/02/09	51	104.80	48	105.59	105.00	3	334	0.90%
2022/02/08	3	110.17	11	110.32	110.00	-8	324	-2.47%
2022/02/07	4	108.63	18	108.92	110.50	-14	326	-4.29%
2022/01/26	0	0.00	19	106.89	107.00	-19	325	-5.85%
2022/01/25	3	105.17	20	105.15	105.00	-17	324	-5.24%
2022/01/24	53	105.61	5	107.60	106.50	48	323	14.86%
2022/01/21	6	108.00	43	109.51	108.00	-37	322	-11.48%
2022/01/20	2	111.00	2	111.50	112.50	0	315	0.00%
2022/01/19	8	111.00	2	112.25	110.00	6	315	1.90%
2022/01/18	9	113.39	3	114.33	114.00	6	312	1.92%
2022/01/17	7	114.14	12	113.83	113.50	-5	312	-1.60%
2022/01/14	9	115.94	26	115.38	115.50	-17	311	-5.46%
2022/01/13	28	118.20	4	118.50	118.50	24	317	7.55%
2022/01/12	14	117.68	8	117.69	118.50	6	314	1.91%
2022/01/11	23	116.41	6	116.00	116.50	17	309	5.48%
2022/01/10	11	114.23	2	114.75	114.50	9	304	2.95%
2022/01/07	48	115.66	19	115.95	113.50	29	304	9.54%
2022/01/06	75	115.89	41	116.00	116.00	34	299	11.35%
2022/01/05	45	114.70	59	115.05	116.00	-14	286	-4.89%
2022/01/04	23	111.07	12	110.50	110.50	11	266	4.14%
2022/01/03	57	109.59	40	109.01	109.00	17	264	6.44%
2021/12/30	8	108.94	3	109.00	108.50	5	263	1.90%
2021/12/29	2	108.50	27	108.37	108.50	-25	264	-9.47%
2021/12/28	3	108.67	4	108.75	108.50	-1	267	-0.37%
2021/12/27	1	108.00	0	0.00	108.00	1	271	0.37%
2021/12/24	1	107.50	7	108.00	107.50	-6	275	-2.18%
2021/12/23	19	108.03	1	108.00	108.50	18	283	6.35%
2021/12/22	19	108.61	52	109.92	108.00	-33	287	-11.49%
2021/12/21	16	108.06	1	108.00	108.00	15	297	5.04%
2021/12/20	12	108.75	27	109.33	108.00	-15	299	-5.01%
2021/12/17	47	110.65	0	0.00	110.00	47	298	15.73%
2021/12/16	11	109.82	27	111.56	110.00	-16	299	-5.34%
2021/12/15	19	112.55	13	113.15	112.00	6	296	2.03%
2021/12/14	25	112.22	22.1	112.36	113.50	2.9	293	0.99%
2021/12/13	120	110.68	100	113.75	112.50	20	284	7.04%	大買/
2021/12/10	34	104.99	9	105.17	105.50	25	262	9.52%
2021/12/09	5	107.60	2	107.00	107.00	3	255	1.18%
2021/12/08	57	107.13	29	105.67	108.00	28	254	11.00%
2021/12/07	24	107.56	49	106.22	105.50	-25	247	-10.09%
2021/12/06	5	105.00	7	104.57	105.00	-2	238	-0.85%
2021/12/03	33	104.00	2	104.50	104.00	31	240	12.91%
2021/12/02	16	102.31	36	102.28	103.00	-20	237	-8.43%
2021/12/01	17	102.38	17	101.65	102.50	0	237	0.00%
2021/11/30	3	102.17	11	101.50	101.50	-8	242	-3.30%
2021/11/29	41	100.60	19.6	100.48	101.00	21.4	242	8.81%
2021/11/26	2	103.00	28	102.45	101.50	-26	239	-10.86%
2021/11/25	3	104.00	1	104.00	104.00	2	243	0.82%
2021/11/24	5	103.00	3	103.33	104.00	2	242	0.82%
2021/11/23	0	0.00	4	103.00	103.00	-4	241	-1.66%
2021/11/22	57	102.08	3	102.83	103.00	54	241	22.41%
2021/11/19	3	103.83	42	104.00	103.50	-39	240	-16.25%
2021/11/18	30	104.17	3	104.00	105.00	27	241	11.17%
2021/11/17	13	104.50	8	104.00	104.50	5	240	2.08%
2021/11/16	33	103.55	38	104.25	104.00	-5	240	-2.08%
2021/11/15	28	105.79	21.5	106.12	106.00	6.5	238	2.73%
2021/11/12	21	105.45	33	106.03	106.00	-12	237	-5.06%
2021/11/11	58	105.59	0	0.00	105.50	58	236	24.50%
2021/11/10	2	104.00	33	104.00	104.50	-31	231	-13.38%
2021/11/09	0	0.00	18	103.44	103.50	-18	235	-7.63%
2021/11/08	84	104.07	9	103.72	103.00	75	235	31.81%
2021/11/05	0	0.00	5	99.86	101.00	-5	226	-2.20%
2021/11/04	12	99.63	4	101.00	99.70	8	228	3.50%
2021/11/03	6	99.17	2	99.30	99.40	4	227	1.76%
2021/11/02	3	99.03	31	98.79	98.90	-28	231	-12.12%
2021/11/01	0	0.00	3	99.03	99.00	-3	232	-1.29%
2021/10/29	7	98.91	16	99.26	99.20	-9	232	-3.87%
2021/10/28	2	99.00	8	99.19	99.70	-6	234	-2.55%
2021/10/27	0	0.00	27	99.02	99.50	-27	241	-11.19%
2021/10/26	22	99.95	14	99.59	99.50	8	263	3.03%
2021/10/25	12	98.27	6	98.82	99.00	6	278	2.16%
2021/10/22	3	98.90	45	99.48	98.90	-42	285	-14.71%
2021/10/21	25	98.13	49	101.04	102.00	-24	288	-8.32%
2021/10/20	0	0.00	26	97.30	97.30	-26	284	-9.14%
2021/10/19	10	98.26	14	98.48	97.90	-4	288	-1.39%
2021/10/18	8	97.54	13	97.56	97.50	-5	290	-1.72%
2021/10/15	4	96.90	5	96.32	96.60	-1	296	-0.34%
2021/10/14	4	96.70	7	96.66	96.50	-3	300	-1.00%
2021/10/13	7	96.64	19	96.88	96.50	-12	309	-3.88%
2021/10/12	20	97.45	15	97.80	97.50	5	320	1.56%
2021/10/08	1	98.40	3	98.33	98.20	-2	319	-0.63%
2021/10/07	27	97.98	4	98.60	98.60	23	321	7.16%
2021/10/06	3	97.00	18	96.89	96.50	-15	323	-4.64%
2021/10/05	65	96.00	7	96.69	97.10	58	326	17.78%
2021/10/04	7	97.37	44	98.55	97.50	-37	332	-11.14%
2021/10/01	7	97.73	37.2	98.70	98.60	-30.2	337	-8.94%
2021/09/30	60	99.43	34.7	99.05	99.70	25.3	334	7.57%
2021/09/29	18.2	97.97	32	98.49	97.70	-13.8	331	-4.17%
2021/09/28	34	97.90	27	97.83	98.80	7	328	2.13%
2021/09/27	8	95.04	9	95.03	95.00	-1	314	-0.32%
2021/09/24	7	94.03	1	93.89	93.90	6	315	1.89%
2021/09/23	21	93.01	6	93.40	93.40	15	316	4.73%
2021/09/22	28	92.53	8	92.70	93.10	20	313	6.38%
2021/09/17	17	92.94	5	93.06	93.50	12	313	3.83%
2021/09/16	0	0.00	10	92.73	92.80	-10	312	-3.20%
2021/09/15	2	92.55	41	92.96	92.90	-39	313	-12.44%
2021/09/14	0	0.00	11	93.49	93.40	-11	314	-3.50%
2021/09/13	15	93.41	2	93.70	93.70	13	319	4.07%
2021/09/10	3	93.27	3	93.33	93.20	0	320	0.00%
2021/09/09	4	92.48	4	92.00	92.40	0	320	0.00%
2021/09/08	0	0.00	10	92.05	92.00	-10	322	-3.11%
2021/09/07	4	94.03	2	94.50	93.20	2	323	0.62%
2021/09/06	1.3	94.65	12	93.82	93.10	-10.7	330	-3.22%
2021/09/03	10	94.62	3.3	94.36	95.00	6.7	329	2.04%
2021/09/02	3	94.43	9	94.06	93.80	-6	323	-1.86%
2021/09/01	2	94.35	1	94.40	94.40	1	324	0.31%
2021/08/31	11	93.34	6	94.42	94.80	5	324	1.54%
2021/08/30	0	0.00	1	91.50	91.70	-1	323	-0.31%
2021/08/27	3.8	90.82	0	0.00	91.00	3.8	324	1.17%
2021/08/26	0	0.00	16	91.48	91.00	-16	328	-4.88%
2021/08/25	15	91.78	0	0.00	91.90	15	332	4.51%
2021/08/24	18	90.07	6	89.95	90.00	12	338	3.54%
2021/08/23	7	89.21	0	0.00	89.10	7	344	2.03%
2021/08/20	3	89.20	0	0.00	88.10	3	351	0.85%
2021/08/19	2	89.70	25	90.28	89.00	-23	353	-6.52%
2021/08/18	23	89.93	4	88.75	90.70	19	353	5.37%
2021/08/17	31	90.27	1	89.90	89.50	30	358	8.36%
2021/08/16	4	90.85	44	90.55	89.70	-40	359	-11.12%
2021/08/13	25	92.01	17	92.03	91.50	8	361	2.21%
2021/08/12	5	93.74	17	93.86	93.70	-12	359	-3.33%
2021/08/11	32	93.75	4	93.40	93.80	28	363	7.71%
2021/08/10	16	92.13	6	92.23	92.00	10	370	2.70%
2021/08/09	14	92.78	21	92.96	92.60	-7	385	-1.81%
2021/08/06	38	92.89	5	93.42	93.70	33	394	8.37%
2021/08/05	2	93.30	34.7	94.16	93.30	-32.7	403	-8.10%
2021/08/04	10	94.97	22	95.12	94.80	-12	431	-2.78%
2021/08/03	47	94.89	40.2	95.54	95.30	6.8	439	1.55%
2021/08/02	21	92.86	43	92.87	92.80	-22	439	-5.00%
2021/07/30	79	93.90	117	93.62	93.60	-38	440	-8.63%	大賣/
2021/07/29	105	105.13	16	105.63	106.50	89	429	20.72%	大買/
2021/07/28	43	103.99	7	103.64	103.50	36	418	8.61%
2021/07/27	27	105.78	9	106.61	105.50	18	424	4.24%
2021/07/26	31	109.48	23	108.26	107.50	8	427	1.87%
2021/07/23	39	106.14	3	107.00	107.00	36	428	8.41%
2021/07/22	30	105.47	3	106.00	105.50	27	430	6.27%
2021/07/21	24	103.83	15	105.40	103.50	9	434	2.07%
2021/07/20	5	105.50	6	106.08	105.50	-1	448	-0.22%
2021/07/19	23	107.93	39	107.49	107.00	-16	461	-3.47%
2021/07/16	30	104.62	12	104.58	105.00	18	476	3.78%
2021/07/15	5	101.00	1	101.00	101.00	4	470	0.85%
2021/07/14	29	99.71	8	99.59	99.10	21	472	4.44%
2021/07/13	4	100.25	24	101.27	100.00	-20	476	-4.19%
2021/07/12	4	102.13	41	103.23	102.00	-37	477	-7.74%
2021/07/09	0	0.00	64	102.49	102.00	-64	479	-13.33%
2021/07/08	13	98.13	8	100.93	101.50	5	479	1.04%
2021/07/07	3	98.10	1	97.60	97.60	2	478	0.42%
2021/07/06	15	97.33	5	98.20	97.90	10	488	2.05%
2021/07/05	6	96.17	5	96.50	96.40	1	491	0.20%
2021/07/02	11	95.89	1	95.80	95.80	10	496	2.01%
2021/07/01	1	96.30	9	95.98	95.40	-8	506	-1.58%
2021/06/30	1	95.90	2	96.50	96.50	-1	516	-0.19%
2021/06/29	0	0.00	21	97.51	97.20	-21	521	-4.03%
2021/06/28	33	98.24	0	0.00	98.00	33	525	6.28%
2021/06/25	21	98.04	0	0.00	98.00	21	529	3.97%
2021/06/24	11	97.38	23	97.63	97.40	-12	539	-2.22%
2021/06/23	0	0.00	27	98.02	97.90	-27	548	-4.93%
2021/06/22	5	97.88	5.1	98.28	98.20	-0.1	560	-0.02%
2021/06/21	10	97.33	6	97.37	97.20	4	565	0.71%
2021/06/18	0	0.00	14	96.96	97.20	-14	596	-2.35%
2021/06/17	22	97.22	5	97.10	97.40	17	688	2.47%
2021/06/16	1	96.70	16	97.53	96.00	-15	721	-2.08%
2021/06/15	20	96.67	3	97.83	98.00	17	766	2.22%
2021/06/11	17	94.12	2	94.00	94.50	15	809	1.85%
2021/06/09	37	93.85	1	94.30	93.90	36	880	4.09%
2021/06/08	26	94.86	17	94.72	94.80	9	898	1.00%
2021/06/07	29	94.50	63	94.15	94.50	-34	912	-3.72%
2021/06/04	7	95.70	54	95.89	95.50	-47	928	-5.06%
2021/06/03	30	96.44	14	96.04	96.50	16	960	1.67%
2021/06/02	1	96.30	65	96.36	95.50	-64	983	-6.51%
2021/06/01	97	95.57	20	94.99	97.00	77	983	7.83%
2021/05/31	27	94.01	111	93.92	93.30	-84	987	-8.50%	大賣/
2021/05/28	59	94.29	33	92.92	95.10	26	988	2.63%
2021/05/27	11	93.19	29	92.66	92.80	-18	991	-1.82%
2021/05/26	49	92.01	12	91.63	92.50	37	1,007	3.67%
2021/05/25	10	91.69	69	91.72	91.30	-59	1,009	-5.84%
2021/05/24	2	91.75	31	91.30	91.30	-29	1,014	-2.86%
2021/05/21	22	91.54	7	91.34	92.30	15	1,025	1.46%
2021/05/20	11	91.62	28	91.63	91.20	-17	1,023	-1.66%
2021/05/19	26	92.80	28	92.84	92.90	-2	1,021	-0.20%
2021/05/18	160	92.82	42	91.81	93.90	118	1,019	11.57%	大買/鉅額交易
2021/05/17	153	89.79	172	89.73	89.00	-19	1,013	-1.87%	大買/大賣/
2021/05/14	109	97.27	64	96.17	95.60	45	998	4.51%	大買/
2021/05/13	61	94.00	112	95.21	95.30	-51	994	-5.13%	大賣/
2021/05/12	115	97.23	230.1	99.63	96.90	-115.1	984	-11.69%	大買/大賣/鉅額交易
2021/05/11	51	107.49	24	106.38	105.50	27	955	2.82%
2021/05/10	8	109.63	37	109.99	109.00	-29	950	-3.05%
2021/05/07	31	109.73	12	110.08	110.50	19	949	2.00%
2021/05/06	128	107.63	13	108.15	109.00	115	946	12.15%	大買/鉅額交易
2021/05/05	20	105.30	17	105.38	105.00	3	937	0.32%
2021/05/04	72	105.49	91.1	105.09	103.50	-19.1	938	-2.03%
2021/05/03	89	108.42	69	106.64	107.00	20	929	2.15%
2021/04/29	63	106.96	57	107.00	106.50	6	921	0.65%
2021/04/28	7	108.36	44	108.97	108.00	-37	916	-4.04%
2021/04/27	73	109.13	34.1	108.94	111.00	38.9	918	4.24%
2021/04/26	22	109.05	61	111.93	108.00	-39	911	-4.28%
2021/04/23	146	110.32	103	110.15	110.50	43	894	4.81%	大買/大賣/
2021/04/22	70	107.97	45	109.14	107.50	25	880	2.84%
2021/04/21	24	106.02	22	106.36	105.50	2	857	0.23%
2021/04/20	15	106.50	25	107.00	106.50	-10	854	-1.17%
2021/04/19	27	107.54	31	107.56	106.50	-4	857	-0.47%
2021/04/16	13	107.04	24	106.92	107.50	-11	854	-1.29%
2021/04/15	20	105.83	21	105.71	105.50	-1	852	-0.12%
2021/04/14	35	103.26	47	104.36	103.50	-12	851	-1.41%
2021/04/13	26	105.27	25	104.48	104.50	1	859	0.12%
2021/04/12	23.3	105.48	25	105.56	104.50	-1.7	858	-0.20%
2021/04/09	23	106.48	18	106.92	106.50	5	849	0.59%
2021/04/08	3	107.00	26	106.12	106.50	-23	845	-2.72%
2021/04/07	28	106.95	3.1	106.56	106.50	24.9	842	2.96%
2021/04/06	32	107.61	27.1	108.49	108.50	4.9	835	0.59%
2021/04/01	29	104.57	34	104.79	104.50	-5	825	-0.61%
2021/03/31	9	104.78	9	104.94	105.00	0	819	0.00%
2021/03/30	7	104.00	17	104.38	104.00	-10	815	-1.23%
2021/03/29	22	104.59	25	102.94	105.00	-3	812	-0.37%
2021/03/26	26	103.96	52	103.49	104.00	-26	805	-3.23%
2021/03/25	17	103.97	22	105.41	103.00	-5	798	-0.63%
2021/03/24	28	107.00	51	107.73	106.50	-23	786	-2.92%
2021/03/23	135	104.63	56	105.87	106.00	79	779	10.14%	大買/
2021/03/22	98	110.49	298	109.79	106.00	-200	749	-26.68%	大賣/鉅額交易
2021/03/19	99	115.32	124	115.90	117.50	-25	663	-3.77%	大賣/
2021/03/18	100	115.06	132	114.82	118.00	-32	633	-5.05%	大賣/
2021/03/17	100	108.24	69.2	105.96	111.50	30.8	591	5.20%
2021/03/16	41	103.12	137.1	104.22	104.50	-96.1	551	-17.41%	大賣/
2021/03/15	117	99.76	46.2	103.42	104.50	70.8	552	12.81%	大買/
2021/03/12	60	96.36	49.1	97.79	96.00	10.9	561	1.94%
2021/03/11	31	99.03	16.2	99.33	98.40	14.8	550	2.69%
2021/03/10	24	97.94	76	99.32	98.90	-52	553	-9.39%
2021/03/09	70	99.43	25	98.48	99.70	45	540	8.33%
2021/03/08	29	96.43	31	96.92	97.30	-2	509	-0.39%
2021/03/05	10	93.72	21	94.46	94.80	-11	496	-2.22%
2021/03/04	39	93.92	43	94.25	93.60	-4	501	-0.80%
2021/03/03	29	92.94	26	92.83	93.40	3	492	0.61%
2021/03/02	15	92.18	51	92.33	91.70	-36	486	-7.40%
2021/02/26	74	91.56	68	92.61	92.10	6	481	1.25%
2021/02/25	45	90.38	12	90.95	90.40	33	466	7.08%
2021/02/24	41	91.19	59	92.28	90.60	-18	465	-3.86%
2021/02/23	53	89.48	73	89.93	91.40	-20	457	-4.37%
2021/02/22	12	87.47	5	87.42	87.70	7	451	1.55%
2021/02/19	12	88.25	2	88.70	88.20	10	451	2.21%
2021/02/18	14	88.71	5	88.70	88.40	9	457	1.97%
2021/02/17	21	87.88	18	87.97	88.40	3	482	0.62%
2021/02/05	6	87.77	1	87.40	87.30	5	503	0.99%
2021/02/04	21	88.16	12.4	88.88	88.20	8.6	509	1.68%
2021/02/03	43	87.88	2	88.05	88.00	41	511	8.01%
2021/02/02	29	86.90	0	0.00	87.40	29	519	5.59%
2021/02/01	23	86.60	34	86.58	86.80	-11	529	-2.08%
2021/01/29	9	87.23	11.1	87.41	86.80	-2.1	533	-0.39%
2021/01/28	19	86.14	25	86.48	86.50	-6	552	-1.09%
2021/01/27	5	86.84	22	86.98	86.90	-17	559	-3.04%
2021/01/26	19	86.59	14	86.92	86.30	5	564	0.89%
2021/01/25	33	85.55	16	84.57	86.20	17	564	3.01%
2021/01/22	30	83.83	7	83.66	84.70	23	565	4.07%
2021/01/21	17	83.54	29	83.73	83.70	-12	567	-2.11%
2021/01/20	31.2	83.29	50	83.59	83.30	-18.8	572	-3.28%
2021/01/19	1	84.50	26	85.02	84.50	-25	575	-4.34%
2021/01/18	33	84.69	9	84.69	85.10	24	582	4.12%
2021/01/15	35.2	85.81	42	86.14	85.60	-6.8	582	-1.17%
2021/01/14	17	85.87	18	85.99	86.20	-1	584	-0.17%
2021/01/13	17	86.39	9	86.40	86.40	8	590	1.35%
2021/01/12	14	85.97	17	86.71	85.80	-3	603	-0.50%
2021/01/11	35	87.53	31	87.51	87.70	4	601	0.66%
2021/01/08	7	88.06	29	88.81	88.00	-22	607	-3.62%
2021/01/07	35	88.91	27	88.91	88.90	8	612	1.31%
2021/01/06	83.2	88.75	95	88.84	88.10	-11.8	610	-1.94%
2021/01/05	22	86.61	35	86.60	87.10	-13	600	-2.16%
2021/01/04	9	85.39	22	85.25	85.80	-13	600	-2.17%
2020/12/31	8	84.79	28	85.24	85.00	-20	603	-3.31%
2020/12/30	13	83.68	35	83.75	83.90	-22	605	-3.64%
2020/12/29	1	83.60	62	83.65	83.80	-61	603	-10.11%
2020/12/28	30	84.15	42	84.15	83.90	-12	600	-2.00%
2020/12/25	1	85.00	25	84.75	84.40	-24	598	-4.01%
2020/12/24	3	84.50	23	84.80	84.50	-20	598	-3.34%
2020/12/23	12	83.63	20	84.07	84.50	-8	600	-1.33%
2020/12/22	15	83.24	34	84.43	83.10	-19	611	-3.11%
2020/12/21	18	85.04	26	85.52	85.10	-8	615	-1.30%
2020/12/18	1	85.90	19	85.74	86.00	-18	623	-2.89%
2020/12/17	4	87.00	16	86.46	85.90	-12	624	-1.92%
2020/12/16	35	85.53	13	85.65	85.70	22	625	3.52%
2020/12/15	26	84.40	16	85.03	84.00	10	623	1.60%
2020/12/14	4	86.08	17	86.28	85.90	-13	620	-2.09%
2020/12/11	50	86.22	56	86.46	86.50	-6	618	-0.97%
2020/12/10	46	86.05	60	85.61	85.60	-14	613	-2.28%
2020/12/09	149	84.19	142	84.13	85.50	7	606	1.15%	大買/大賣/
2020/12/08	105	87.93	88	88.37	87.10	17	580	2.93%	大買/
2020/12/07	4	94.68	8	94.74	94.00	-4	535	-0.75%
2020/12/04	28	94.43	0	0.00	94.00	28	532	5.26%
2020/12/03	5	92.70	4	92.60	92.60	1	555	0.18%
2020/12/02	2	92.70	0	0.00	92.60	2	559	0.36%
2020/12/01	6	92.55	42	92.59	92.50	-36	563	-6.39%
2020/11/30	13	95.02	6	94.72	93.80	7	556	1.26%
2020/11/27	7	93.46	4	93.38	93.90	3	546	0.55%
2020/11/26	10	93.57	4	93.80	93.70	6	548	1.09%
2020/11/25	6	93.75	5	93.96	93.60	1	550	0.18%
2020/11/24	4	93.28	27	93.17	93.00	-23	555	-4.14%
2020/11/23	23	93.35	10	93.19	93.40	13	566	2.30%
2020/11/20	14	93.36	12	93.35	93.30	2	566	0.35%
2020/11/19	20	93.72	8	93.20	93.30	12	570	2.10%
2020/11/18	13	94.78	12	94.91	94.30	1	576	0.17%
2020/11/17	55	94.83	16	95.07	94.40	39	595	6.55%
2020/11/16	68	94.99	109	95.83	95.30	-41	615	-6.66%	大賣/
2020/11/13	103	97.07	61	97.12	97.00	42	628	6.69%	大買/
2020/11/12	2	95.40	34	94.85	95.30	-32	609	-5.25%
2020/11/11	49	95.00	21	94.81	94.60	28	621	4.51%
2020/11/10	96	94.74	108	94.52	94.60	-12	629	-1.91%	大賣/
2020/11/09	49	93.19	55	93.87	94.20	-6	623	-0.96%
2020/11/06	21	92.04	23	91.86	91.20	-2	619	-0.32%
2020/11/05	40	93.27	57	93.03	92.00	-17	624	-2.72%
2020/11/04	55	90.97	21	90.77	91.90	34	615	5.53%
2020/11/03	41	88.94	12	87.86	89.80	29	624	4.64%
2020/11/02	8	86.85	14	87.78	87.10	-6	628	-0.96%
2020/10/30	9	89.31	10	89.24	88.20	-1	631	-0.16%
2020/10/29	29	90.15	16	90.14	90.20	13	632	2.05%
2020/10/28	23	90.52	13	90.35	90.10	10	639	1.56%
2020/10/27	48	89.38	4	87.70	88.90	44	637	6.91%
2020/10/26	23	87.96	16	87.96	88.50	7	646	1.08%
2020/10/23	9	86.92	7	86.80	86.50	2	669	0.30%
2020/10/22	12	86.52	21	86.78	86.40	-9	700	-1.28%
2020/10/21	26	86.46	5	87.22	87.40	21	705	2.98%
2020/10/20	11	85.50	3	86.80	85.20	8	710	1.13%
2020/10/19	5	86.94	0	0.00	86.90	5	704	0.71%
2020/10/16	8	87.44	9	87.67	87.00	-1	703	-0.14%
2020/10/15	2	86.85	4	86.85	86.70	-2	704	-0.28%
2020/10/14	7	88.89	4	88.63	88.30	3	699	0.43%
2020/10/13	3	88.87	3	89.77	88.60	0	701	0.00%
2020/10/12	4	90.33	9	90.02	89.90	-5	695	-0.72%
2020/10/08	2	92.20	11	92.71	91.50	-9	695	-1.29%
2020/10/07	13	93.48	38	93.32	93.10	-25	698	-3.58%
2020/10/06	15	92.81	11	92.75	92.90	4	714	0.56%
2020/10/05	6	91.53	6	91.80	91.80	0	731	0.00%
2020/09/30	12	90.73	10	90.82	90.90	2	740	0.27%
2020/09/29	3	90.87	13	91.76	90.80	-10	752	-1.33%
2020/09/28	18	89.30	22	89.24	91.50	-4	776	-0.52%
2020/09/25	77	89.19	59	90.64	88.80	18	780	2.31%
2020/09/24	53	91.82	47	92.02	91.10	6	787	0.76%
2020/09/23	57	94.45	77	95.15	93.50	-20	786	-2.54%
2020/09/22	35	93.41	32	93.53	93.20	3	788	0.38%
2020/09/21	47	94.18	18	94.27	94.30	29	798	3.63%
2020/09/18	13	93.92	20	93.89	93.70	-7	801	-0.87%
2020/09/17	10	94.61	19	94.12	94.00	-9	803	-1.12%
2020/09/16	9	93.32	9	93.79	93.20	0	817	0.00%
2020/09/15	8	93.68	15	93.46	93.30	-7	822	-0.85%
2020/09/14	17	91.79	6	92.23	92.70	11	834	1.32%
2020/09/11	19	92.83	15	94.05	92.70	4	838	0.48%
2020/09/10	9	94.69	9	94.62	94.50	0	840	0.00%
2020/09/09	21	94.89	26	95.20	95.00	-5	848	-0.59%
2020/09/08	129	97.40	191	96.56	95.00	-62	864	-7.17%	大買/大賣/
2020/09/07	32	93.69	75	93.25	94.10	-43	846	-5.08%
2020/09/04	12	91.08	39	91.88	93.10	-27	862	-3.13%
2020/09/03	2	93.40	31	93.37	93.10	-29	872	-3.32%
2020/09/02	5	93.20	16	93.19	93.20	-11	885	-1.24%
2020/09/01	65	93.73	63	93.44	93.40	2	903	0.22%
2020/08/31	43	93.77	42	93.78	93.90	1	921	0.11%
2020/08/28	45	93.66	47	93.47	93.20	-2	954	-0.21%
2020/08/27	116	93.92	76	94.66	92.70	40	972	4.11%	大買/
2020/08/26	10	96.45	47	96.56	95.80	-37	969	-3.82%
2020/08/25	58	96.75	90	96.69	96.80	-32	994	-3.22%
2020/08/24	119	98.03	216	97.78	97.40	-97	1,013	-9.57%	大買/大賣/
2020/08/21	184	96.94	109	97.15	98.50	75	1,011	7.41%	大買/大賣/
2020/08/20	261	93.07	181	94.37	93.30	80	998	8.01%	大買/大賣/
2020/08/19	193	98.01	83	97.43	95.70	110	985	11.17%	大買/鉅額交易
2020/08/18	35	93.63	13	93.62	93.40	22	961	2.29%
2020/08/17	173	93.29	53	92.12	93.30	120	958	12.52%	大買/鉅額交易
2020/08/14	13	90.88	25	90.88	90.10	-12	945	-1.27%
2020/08/13	20	91.18	25	91.11	91.40	-5	931	-0.54%
2020/08/12	56	90.43	25	90.43	90.70	31	930	3.33%
2020/08/11	29	90.41	36	91.52	90.80	-7	931	-0.75%
2020/08/10	38	91.88	42	92.03	91.80	-4	927	-0.43%
2020/08/07	22	87.79	24	88.09	89.90	-2	931	-0.21%
2020/08/06	10	86.99	45	87.52	86.50	-35	916	-3.82%
2020/08/05	9	87.74	48	87.60	87.70	-39	910	-4.28%
2020/08/04	25	86.78	15	86.81	86.60	10	913	1.09%
2020/08/03	34	86.66	45	87.14	86.40	-11	909	-1.21%
2020/07/31	49	85.99	11	86.45	86.20	38	904	4.20%
2020/07/30	87	85.32	75	86.01	86.30	12	905	1.33%
2020/07/29	121	82.21	48	82.21	85.00	73	888	8.22%	大買/
2020/07/28	109	79.67	25	79.97	80.50	84	861	9.75%	大買/
2020/07/27	41	77.88	11	77.93	78.00	30	833	3.60%
2020/07/24	56	77.29	37	77.47	76.90	19	826	2.30%
2020/07/23	48	75.87	22	75.61	76.00	26	817	3.18%
2020/07/22	13	74.88	15	74.74	74.60	-2	812	-0.25%
2020/07/21	69	74.63	51	74.61	74.90	18	808	2.23%
2020/07/20	38	72.32	29	72.78	73.00	9	798	1.13%
2020/07/17	5	73.24	20	73.80	72.70	-15	794	-1.89%
2020/07/16	12	74.00	5	74.40	74.30	7	791	0.88%
2020/07/15	14	73.88	14	74.01	73.60	0	790	0.00%
2020/07/14	9	75.10	9	75.59	74.20	0	788	0.00%
2020/07/13	12	75.33	11	75.22	76.00	1	779	0.13%
2020/07/10	9	78.33	5.1	79.43	78.80	3.9	760	0.51%
2020/07/09	5	79.60	3	79.70	79.70	2	743	0.27%
2020/07/08	12	79.20	18	79.69	79.60	-6	734	-0.82%
2020/07/07	35	79.87	18	80.02	79.10	17	726	2.34%
2020/07/06	9	77.78	5	77.76	77.70	4	703	0.57%
2020/07/03	10	78.55	11	78.55	77.50	-1	697	-0.14%
2020/07/02	5	78.86	6	79.17	78.90	-1	684	-0.15%
2020/07/01	19	79.37	36	79.00	78.70	-17	679	-2.50%
2020/06/30	16	77.21	36	76.61	78.50	-20	671	-2.98%
2020/06/29	5	75.30	22	75.33	75.40	-17	664	-2.56%
2020/06/24	6	76.37	7	76.77	76.30	-1	659	-0.15%
2020/06/23	13	76.33	106	76.43	76.20	-93	658	-14.13%	大賣/
2020/06/22	6	75.15	98	75.18	75.20	-92	641	-14.34%
2020/06/19	10	75.11	90	75.25	75.50	-80	639	-12.52%
2020/06/18	4	73.10	58	74.01	73.80	-54	627	-8.60%
2020/06/17	69	73.12	56	73.36	73.30	13	621	2.09%
2020/06/16	36	73.87	20	73.72	73.60	16	618	2.59%
2020/06/15	21	73.81	106	73.73	72.80	-85	618	-13.74%	大賣/
2020/06/12	130	72.12	46	74.08	75.00	84	603	13.91%	大買/
2020/06/11	90	74.79	26	75.43	73.30	64	586	10.91%
2020/06/10	47	78.44	113	78.32	77.30	-66	567	-11.63%	大賣/
2020/06/09	59	80.74	29	80.72	79.00	30	559	5.36%
2020/06/08	37	81.82	83	82.09	82.90	-46	549	-8.37%
2020/06/05	45	79.81	28	79.95	81.60	17	533	3.18%
2020/06/04	20	78.52	74	78.94	77.20	-54	514	-10.49%
2020/06/03	24	75.80	14	77.16	78.70	10	480	2.08%
2020/06/02	68	72.17	13	72.58	73.70	55	455	12.08%
2020/06/01	59	71.51	12	72.54	72.00	47	446	10.52%
2020/05/29	68	67.98	17	67.58	68.60	51	435	11.72%
2020/05/28	36	64.75	32	65.08	65.30	4	411	0.97%
2020/05/27	11	64.25	1	64.80	63.80	10	402	2.49%
2020/05/26	23	64.10	9	64.64	64.10	14	397	3.52%
2020/05/25	73	61.48	10	61.81	63.50	63	382	16.45%
2020/05/22	14	60.90	0	0.00	60.50	14	371	3.77%
2020/05/21	55	60.88	0	0.00	60.80	55	367	14.98%
2020/05/20	15	60.31	0	0.00	60.10	15	362	4.14%
2020/05/19	3	60.80	3	60.83	60.40	0	359	0.00%
2020/05/18	5	60.18	5	60.48	60.40	0	355	0.00%
2020/05/15	3	59.17	3.2	59.94	59.40	-0.2	347	-0.06%
2020/05/14	5	60.96	8	60.26	60.30	-3	341	-0.88%
2020/05/13	2	59.30	2	59.80	59.80	0	323	0.00%
2020/05/11	1	60.00	1	59.40	59.70	0	316	0.00%
2020/05/08	4	57.85	3	57.97	57.90	1	308	0.32%
2020/05/05	0	0.00	3	56.07	56.10	-3	303	-0.99%
2020/05/04	3	54.03	1	54.60	55.80	2	300	0.67%
2020/04/30	1	54.90	3	55.27	55.40	-2	298	-0.67%
2020/04/29	0	0.00	3	54.30	54.30	-3	295	-1.02%
2020/04/28	0	0.00	11	53.29	53.40	-11	292	-3.76%
2020/04/23	2	52.15	2	52.25	51.90	0	300	0.00%
2020/04/22	3	51.30	3	51.87	52.20	0	301	0.00%
2020/04/16	0	0.00	1	52.30	52.30	-1	314	-0.32%
2020/04/15	8	52.31	1	51.90	52.30	7	318	2.20%
2020/04/14	1	50.80	0	0.00	51.40	1	324	0.31%
2020/04/13	0	0.00	1	50.90	50.70	-1	336	-0.30%
2020/04/10	2	50.35	1	50.50	51.00	1	340	0.29%
2020/04/09	1	51.00	1	50.80	50.80	0	343	0.00%
2020/04/08	1	50.70	1	51.00	51.00	0	350	0.00%
2020/04/07	8	50.96	4	51.05	50.70	4	350	1.14%
2020/04/06	1	49.60	1	49.85	50.00	0	344	0.00%
2020/04/01	6	49.83	3	50.20	49.85	3	343	0.87%
2020/03/31	8	48.46	8	48.60	49.05	0	339	0.00%
2020/03/30	5	46.46	5	46.94	47.50	0	336	0.00%
2020/03/27	8	47.53	3	48.08	47.15	5	335	1.49%
2020/03/26	2	46.88	2	47.08	47.20	0	339	0.00%
2020/03/25	4	47.33	4	47.81	47.30	0	338	0.00%
2020/03/24	3	46.27	2	46.13	46.05	1	335	0.30%
2020/03/23	3	44.85	4	44.93	44.80	-1	333	-0.30%
2020/03/20	18	45.85	13	46.37	46.50	5	337	1.48%
2020/03/19	48	43.54	38	44.07	43.50	10	332	3.00%
2020/03/18	26	45.85	16	45.83	46.50	10	323	3.09%
2020/03/17	17	44.61	18	44.81	45.30	-1	318	-0.31%
2020/03/16	21	47.03	19	47.09	46.05	2	314	0.64%
2020/03/13	27	46.76	23	47.19	48.10	4	308	1.30%
2020/03/12	7	51.81	8	51.71	51.00	-1	301	-0.33%
2020/03/11	6	54.00	6	54.07	53.50	0	298	0.00%
2020/03/10	6	52.80	3	52.20	53.00	3	316	0.95%
2020/03/09	13	54.53	5	54.18	53.30	8	318	2.52%
2020/03/06	2	55.00	4	55.03	55.00	-2	321	-0.62%
2020/03/05	1	55.40	3	55.40	55.40	-2	321	-0.62%
2020/03/04	19	54.90	15	55.24	54.50	4	319	1.25%
2020/03/03	2	53.00	2	53.25	52.80	0	304	0.00%
2020/03/02	8	51.73	6	51.57	52.40	2	306	0.65%
2020/02/27	1	52.20	1	53.90	52.20	0	305	0.00%
2020/02/26	2	52.35	2	53.65	53.40	0	302	0.00%
2020/02/25	2	52.80	2	52.65	52.70	0	300	0.00%
2020/02/24	1	53.50	3	53.70	53.50	-2	296	-0.67%
2020/02/21	1	54.20	2	54.20	54.40	-1	295	-0.34%
2020/02/20	2	54.10	2	54.20	54.10	0	294	0.00%
2020/02/19	0	0.00	2	54.10	54.10	-2	293	-0.68%
2020/02/18	2	54.30	0	0.00	53.60	2	297	0.67%
2020/02/14	0	0.00	16	54.96	55.00	-16	307	-5.20%
2020/02/13	4	54.95	2	54.95	54.90	2	307	0.65%
2020/02/12	2	54.60	5	54.68	54.60	-3	309	-0.97%
2020/02/11	4	53.98	2	54.95	54.00	2	311	0.64%
2020/02/10	2	53.40	2	53.60	53.50	0	315	0.00%
2020/02/07	5	54.74	6	54.55	53.90	-1	313	-0.32%
2020/02/06	8	55.45	9	55.36	55.60	-1	311	-0.32%
2020/02/05	5	54.16	5	53.96	54.00	0	308	0.00%
2020/02/04	1	53.40	4	53.45	53.40	-3	317	-0.95%
2020/02/03	3	52.70	2	52.85	53.00	1	321	0.31%
2020/01/31	7	53.80	6	54.28	54.20	1	324	0.31%
2020/01/30	5	54.00	4	54.08	53.20	1	333	0.30%
2020/01/20	1	57.90	0	0.00	57.70	1	333	0.30%
2020/01/15	0	0.00	2	58.40	57.70	-2	354	-0.56%
2020/01/14	0	0.00	2	58.35	58.40	-2	366	-0.55%
2020/01/13	4	58.38	2	58.60	58.10	2	370	0.54%
2020/01/10	8	57.50	0	0.00	58.40	8	380	2.10%
2020/01/09	3	57.30	11	57.00	57.50	-8	400	-2.00%
2020/01/08	6	57.22	48	57.74	57.10	-42	427	-9.84%
2020/01/07	4	56.68	4	56.93	57.00	0	420	0.00%
2020/01/06	20	55.95	0	0.00	55.50	20	417	4.80%
2020/01/03	24	56.53	1	57.60	56.40	23	425	5.41%
2020/01/02	10	56.84	6	56.87	57.00	4	432	0.93%
2019/12/31	0	0.00	1	55.40	55.90	-1	438	-0.23%
2019/12/30	0	0.00	20	54.96	55.20	-20	441	-4.53%
2019/12/27	5	55.00	20	55.10	55.00	-15	441	-3.40%
2019/12/26	0	0.00	19	54.71	54.90	-19	444	-4.27%
2019/12/25	9	54.28	21	54.32	54.00	-12	443	-2.71%
2019/12/23	1	55.00	42	55.14	55.00	-41	440	-9.31%
2019/12/20	0	0.00	2	54.65	54.80	-2	441	-0.45%
2019/12/19	1	54.90	0	0.00	54.50	1	442	0.23%
2019/12/16	1	53.80	1	54.30	53.70	0	435	0.00%
2019/12/13	1	54.60	1	54.60	53.60	0	435	0.00%
2019/12/12	4	54.25	10	54.10	54.20	-6	433	-1.38%
2019/12/11	2	54.40	0	0.00	54.50	2	436	0.46%
2019/12/10	13	54.68	1	54.70	54.50	12	439	2.73%
2019/12/09	1	54.90	42	55.21	54.80	-41	446	-9.18%
2019/12/06	1	54.80	3	55.03	54.60	-2	444	-0.45%
2019/12/05	6	55.38	54	55.84	54.40	-48	451	-10.63%
2019/12/04	0	0.00	27	54.07	53.80	-27	432	-6.24%
2019/12/03	0	0.00	61	53.16	53.40	-61	433	-14.08%
2019/12/02	1	52.60	3	52.03	51.70	-2	436	-0.46%
2019/11/29	0	0.00	9	53.18	52.90	-9	446	-2.02%
2019/11/27	3	52.83	1	52.80	52.80	2	443	0.45%
2019/11/26	2	51.15	0	0.00	51.40	2	439	0.46%
2019/11/25	0	0.00	1	51.90	51.10	-1	438	-0.23%
2019/11/22	0	0.00	2	52.00	51.90	-2	436	-0.46%
2019/11/21	0	0.00	4	52.10	52.10	-4	446	-0.89%
2019/11/20	5	52.22	1	52.10	52.00	4	447	0.89%
2019/11/19	72	52.49	1	52.30	52.50	71	447	15.86%
2019/11/18	0	0.00	1	52.30	52.50	-1	449	-0.22%
2019/11/15	20	52.01	1	51.90	52.40	19	449	4.23%
2019/11/14	114	51.78	5	51.62	51.50	109	447	24.35%	大買/鉅額交易
2019/11/13	10	53.60	3	53.50	53.40	7	437	1.60%
2019/11/12	0	0.00	6	53.23	53.30	-6	440	-1.36%
2019/11/11	150	53.20	153	53.20	53.20	-3	447	-0.67%	大買/大賣/
2019/11/08	2	53.15	53	52.94	53.20	-51	444	-11.46%
2019/11/07	2	53.60	0	0.00	53.80	2	444	0.45%
2019/11/04	1	53.60	0	0.00	53.60	1	433	0.23%
2019/11/01	203	52.49	292	52.61	53.60	-89	431	-20.61%	大買/大賣/
2019/10/31	2	53.35	0	0.00	52.90	2	422	0.47%
2019/10/30	0	0.00	3	53.93	54.50	-3	416	-0.72%
2019/10/29	230	54.68	200	54.70	54.70	30	415	7.23%	大買/大賣/
2019/10/28	5	54.26	0	0.00	54.50	5	418	1.20%
2019/10/25	1	53.40	1	53.50	53.50	0	428	0.00%
2019/10/24	0	0.00	4	52.50	52.90	-4	426	-0.94%
2019/10/23	3	53.80	3	53.20	52.80	0	415	0.00%
2019/10/22	3	53.47	1	53.20	53.80	2	415	0.48%
2019/10/21	2	52.05	0	0.00	52.40	2	407	0.49%
2019/10/18	200	50.61	295	50.87	52.00	-95	410	-23.16%	大買/大賣/
2019/10/17	210	51.80	200	51.80	52.10	10	398	2.51%	大買/大賣/
2019/10/16	15	50.37	2	50.30	50.30	13	369	3.52%
2019/10/15	10	48.98	2	49.05	49.05	8	344	2.32%
2019/10/14	13	48.79	0	0.00	49.05	13	354	3.67%
2019/10/09	18	48.52	0	0.00	47.85	18	349	5.16%
2019/10/08	100	48.50	101	48.50	48.50	-1	344	-0.29%	大賣/
2019/10/07	301	47.28	445	47.33	47.85	-144	334	-43.06%	大買/大賣/鉅額交易
2019/10/04	207	46.70	200	46.70	46.65	7	331	2.11%	大買/大賣/
2019/10/03	15	45.81	3	46.12	46.50	12	344	3.49%
2019/10/02	200	45.15	251	45.21	45.70	-51	350	-14.55%	大買/大賣/
2019/10/01	0	0.00	5	44.70	44.90	-5	346	-1.44%
2019/09/26	1	44.60	4	44.51	44.45	-3	346	-0.86%
2019/09/25	272	45.54	255	45.57	45.00	17	347	4.90%	大買/大賣/
2019/09/23	1	45.10	0	0.00	45.10	1	343	0.29%
2019/09/18	11	45.14	0	0.00	45.10	11	346	3.18%
2019/09/16	252	45.05	263	45.05	45.10	-11	344	-3.19%	大買/大賣/
2019/09/12	1	45.05	3	45.47	45.15	-2	341	-0.59%
2019/09/11	66	47.77	31	46.16	46.00	35	344	10.17%
2019/09/09	298	47.44	200	47.55	47.50	98	342	28.65%	大買/大賣/
2019/09/06	1	46.70	4	46.70	46.65	-3	331	-0.91%
2019/09/05	4	48.08	0	0.00	47.20	4	330	1.21%
2019/09/04	0	0.00	0	47.80	48.00	0	327	-0.01%
2019/09/03	220	46.72	212	46.72	46.55	8	322	2.48%	大買/大賣/
2019/08/30	8	46.22	0	0.00	45.85	8	312	2.56%
2019/08/28	0	0.00	1	45.88	45.25	-1	311	-0.33%
2019/08/26	200	47.00	280	46.66	46.00	-80	312	-25.62%	大買/大賣/
2019/08/23	1	45.50	0	0.00	46.00	1	302	0.33%
2019/08/22	1	46.65	0	0.00	46.55	1	302	0.33%
2019/08/21	10	46.89	0	0.00	46.55	10	302	3.30%
2019/08/19	3	47.85	0	0.00	47.50	3	300	1.00%
2019/08/16	3	47.82	0	0.00	47.50	3	299	1.00%
2019/08/15	2	47.03	2	47.83	47.80	0	299	0.00%
2019/08/14	0	0.00	2	47.15	47.05	-2	295	-0.68%
2019/08/13	1	46.40	4	46.63	46.30	-3	291	-1.03%
2019/08/12	2	46.33	2	46.30	46.25	0	292	0.00%
2019/07/30	2	46.35	3	46.40	45.95	-1	300	-0.33%
2019/07/29	6	49.65	0	0.00	49.80	6	287	2.09%
2019/07/24	1	49.65	0	0.00	49.60	1	265	0.38%
2019/07/22	2	48.60	2	48.75	48.60	0	253	0.00%
2019/07/17	8	48.30	3	47.70	48.10	5	245	2.03%
2019/07/16	3	48.52	5	48.62	48.35	-2	242	-0.83%
2019/07/15	2	47.50	0	0.00	47.55	2	231	0.86%
2019/07/12	2	47.35	0	0.00	47.50	2	229	0.87%
2019/07/11	1	47.00	0	0.00	46.80	1	222	0.45%
2019/07/10	200	46.50	201	46.50	46.95	-1	222	-0.45%	大買/大賣/
2019/07/09	201	47.20	207	47.20	45.80	-6	210	-2.86%	大買/大賣/
2019/07/08	2	46.30	18	45.91	46.30	-16	195	-8.20%
2019/07/05	4	44.44	1	44.30	44.50	3	192	1.56%
2019/07/04	3	44.23	3	44.05	44.30	0	194	0.00%
2019/07/03	0	0.00	4	43.78	43.80	-4	202	-1.97%
2019/07/02	2	44.08	0	0.00	44.15	2	206	0.97%
2019/07/01	108	43.75	109	43.76	43.95	-1	207	-0.48%	大買/大賣/
2019/06/28	100	43.35	101	43.35	43.25	-1	210	-0.47%	大賣/
2019/06/27	0	0.00	1	43.20	43.25	-1	210	-0.48%
2019/06/26	1	43.25	1	43.25	43.35	0	212	0.00%
2019/06/25	0	0.00	1	43.60	43.25	-1	213	-0.47%
2019/06/20	0	0.00	1	43.70	43.40	-1	225	-0.45%
2019/06/19	5	43.32	3	43.00	43.20	2	244	0.82%
2019/06/18	203	42.32	201	42.33	42.30	2	245	0.82%	大買/大賣/
2019/06/17	0	0.00	9	41.50	41.60	-9	272	-3.31%
2019/06/12	66	41.51	52	41.50	41.20	14	318	4.40%
2019/06/11	229	41.12	201	41.08	41.40	28	339	8.25%	大買/大賣/
2019/06/05	1	40.35	0	0.00	40.20	1	394	0.25%
2019/06/03	0	0.00	1	40.45	40.50	-1	398	-0.25%
2019/05/31	1	41.00	0	0.00	41.15	1	397	0.25%
2019/05/29	0	0.00	1	41.25	40.80	-1	399	-0.25%
2019/05/28	1	41.15	0	0.00	41.05	1	401	0.25%
2019/05/23	1	40.00	2	40.95	40.00	-1	405	-0.25%
2019/05/21	8	40.14	0	0.00	40.60	8	406	1.97%
2019/05/20	2	40.55	0	41.20	40.05	2	406	0.49%
2019/05/16	0	0.00	6	42.17	42.15	-6	412	-1.45%
2019/05/15	4	42.61	0	0.00	42.80	4	419	0.95%
2019/05/14	3	42.38	0.1	43.00	42.45	2.9	428	0.68%
2019/05/09	3	44.70	0	0.00	44.60	3	423	0.71%
2019/05/08	1	45.25	0	0.00	45.50	1	423	0.24%
2019/05/03	0	0.00	3	46.40	46.45	-3	426	-0.70%
2019/04/30	0	0.00	4	45.20	45.35	-4	423	-0.95%
2019/04/26	0	0.00	1	45.40	45.15	-1	424	-0.24%
2019/04/25	1	45.20	4	45.48	45.40	-3	425	-0.71%
2019/04/23	0	0.00	3	45.82	45.50	-3	425	-0.70%
2019/04/22	0	0.00	2	45.90	45.80	-2	424	-0.47%
2019/04/19	4	46.11	1	46.30	45.80	3	432	0.69%
2019/04/18	2	46.65	0	0.00	46.10	2	431	0.46%
2019/04/17	12	47.20	0	0.00	47.10	12	429	2.79%
2019/04/16	0	0.00	3	46.68	46.85	-3	429	-0.70%
2019/04/15	3	47.05	1	47.10	46.95	2	433	0.46%
2019/04/12	1	47.15	13	47.40	47.10	-12	437	-2.74%
2019/04/11	4	48.18	1	48.60	47.50	3	445	0.67%
2019/04/10	1	48.60	1	48.85	48.35	0	467	0.00%
2019/04/09	4	48.98	12	49.39	48.50	-8	473	-1.69%
2019/04/08	0	0.00	27	49.65	49.60	-27	465	-5.80%
2019/04/03	1	49.70	23	49.74	49.70	-22	461	-4.76%
2019/04/02	1	50.70	30	50.59	49.80	-29	459	-6.31%
2019/04/01	0	0.00	11	49.84	49.85	-11	452	-2.43%
2019/03/28	1	49.75	0	0.00	49.75	1	448	0.22%
2019/03/27	0	0.00	5	50.20	50.20	-5	449	-1.11%
2019/03/26	51	50.01	1	50.00	50.50	50	446	11.20%
2019/03/25	13	49.80	2	49.85	49.30	11	442	2.49%
2019/03/22	6	51.28	6	49.98	49.65	0	448	0.00%
2019/03/21	84	52.76	1	52.80	52.60	83	432	19.17%
2019/03/20	19	53.29	1	52.90	52.30	18	442	4.07%
2019/03/19	3	52.07	2	52.20	52.40	1	413	0.24%
2019/03/18	10	52.20	6	52.22	51.70	4	410	0.97%
2019/03/15	4	51.78	17	52.06	52.20	-13	397	-3.27%
2019/03/14	14.1	49.98	1	50.34	51.50	13.1	372	3.51%
2019/03/13	77	49.71	0	0.00	49.35	77	351	21.91%
2019/03/12	0	0.00	26	48.77	48.60	-26	328	-7.93%
2019/03/11	10	48.18	3	48.30	48.90	7	317	2.21%
2019/03/08	4	46.29	0	0.00	46.35	4	299	1.34%
2019/03/07	1	46.50	0	0.00	46.25	1	303	0.33%
2019/03/06	0	0.00	1	45.70	45.80	-1	303	-0.33%
2019/03/05	4	45.59	1	45.80	45.65	3	312	0.96%
2019/03/04	2	45.73	0	0.00	45.60	2	314	0.64%
2019/02/27	0	0.00	2	46.20	45.85	-2	317	-0.63%
2019/02/26	2	46.28	0	0.00	46.15	2	326	0.61%
2019/02/25	22	46.36	10	46.34	46.10	12	330	3.63%
2019/02/22	17	45.70	0	0.00	45.70	17	329	5.16%
2019/02/21	9	45.66	0	0.00	45.70	9	332	2.71%
2019/02/20	29	45.68	0	0.00	45.80	29	334	8.66%
2019/02/19	1	45.60	2	45.70	45.60	-1	336	-0.30%
2019/02/18	51	45.83	40	45.62	45.60	11	347	3.16%
2019/02/15	7	47.46	1.1	47.23	47.50	5.9	356	1.66%
2019/02/14	3	47.87	6	47.85	47.15	-3	368	-0.81%
2019/02/13	5	47.50	0	0.00	47.50	5	366	1.36%
2019/02/12	9	46.27	0	0.00	46.30	9	372	2.42%
2019/02/11	9	45.77	7	45.89	46.15	2	380	0.53%
2019/01/30	4	45.25	5	45.33	45.25	-1	382	-0.26%
2019/01/29	1	45.40	3	45.70	45.50	-2	390	-0.51%
2019/01/28	18	45.90	2	45.73	46.05	16	406	3.93%
2019/01/25	2	45.80	1	45.90	45.65	1	420	0.24%
2019/01/24	8	45.37	2	45.35	45.75	6	425	1.41%
2019/01/22	4	45.66	0	0.00	45.20	4	433	0.92%
2019/01/21	8	45.87	5	45.75	45.80	3	438	0.68%
2019/01/18	1	45.20	3	45.10	45.45	-2	442	-0.45%
2019/01/17	1	45.05	1	44.95	44.85	0	451	0.00%
2019/01/16	5	44.90	2	44.98	44.75	3	457	0.66%
2019/01/15	6	44.69	3	44.95	44.70	3	466	0.64%
2019/01/14	10	45.06	3	45.30	44.90	7	476	1.47%
2019/01/11	15	45.95	1	46.50	45.25	14	501	2.79%
2019/01/07	11	45.52	0	0.00	44.75	11	588	1.87%
2019/01/04	3	45.15	0	0.00	45.00	3	599	0.50%
2019/01/02	0	0.00	1	47.40	46.65	-1	604	-0.17%
2018/12/28	0	0.00	2	45.48	46.30	-2	606	-0.33%
2018/12/27	1	43.60	1	44.00	43.50	0	648	0.00%
2018/12/25	0	0.00	1	43.30	43.30	-1	667	-0.15%
2018/12/17	0	0.00	1	47.30	46.35	-1	678	-0.15%
2018/12/13	0	0.00	1	44.65	45.25	-1	675	-0.15%
2018/12/12	1	42.60	2	42.68	42.40	-1	696	-0.14%
2018/12/11	0	0.00	8	42.08	42.15	-8	708	-1.13%
2018/12/07	0	0.00	7	43.99	44.15	-7	709	-0.99%
2018/12/06	0	0.00	14	44.98	44.60	-14	707	-1.98%
2018/12/05	0	0.00	1	45.40	45.70	-1	706	-0.14%
2018/12/04	0	0.00	2	45.13	45.35	-2	701	-0.29%
2018/12/03	1	45.45	2	45.50	45.45	-1	698	-0.14%
2018/11/30	0	0.00	1	45.95	45.00	-1	693	-0.14%
2018/11/29	0	0.00	3	46.02	45.90	-3	686	-0.44%
2018/11/28	1	46.20	5	45.73	46.50	-4	681	-0.59%
2018/11/27	1	45.25	6	45.30	45.30	-5	671	-0.74%
2018/11/26	13	45.54	8	45.09	45.15	5	668	0.75%
2018/11/23	12	46.15	0	0.00	44.85	12	663	1.81%
2018/11/21	6	48.73	1	48.20	48.60	5	645	0.77%
2018/11/19	1	48.30	5	48.59	48.45	-4	638	-0.63%
2018/11/16	15	49.02	0	0.00	48.80	15	633	2.37%
2018/11/15	4	49.25	0	0.00	48.40	4	628	0.64%
2018/11/14	1	49.85	0	0.00	49.85	1	613	0.16%
2018/11/13	1	48.20	1	50.10	49.60	0	593	0.00%
2018/11/12	0	0.00	1	50.10	49.10	-1	577	-0.17%
2018/11/09	2	50.85	1	50.10	49.90	1	569	0.18%
2018/11/08	0	0.00	1	49.80	49.70	-1	553	-0.18%
2018/11/06	0	0.00	1	50.00	48.90	-1	536	-0.19%
2018/11/05	2	49.90	3	51.53	49.00	-1	527	-0.19%
2018/11/02	3	47.33	6	46.67	49.20	-3	507	-0.59%
2018/11/01	1	47.00	0	0.00	46.00	1	489	0.20%
2018/10/31	0	0.00	1	47.20	47.10	-1	481	-0.21%
2018/10/30	0	0.00	1	46.00	45.75	-1	473	-0.21%
2018/10/29	2	45.63	0	0.00	46.30	2	470	0.42%
2018/10/26	1	46.10	5	47.08	45.45	-4	464	-0.86%
2018/10/25	5	47.15	0	0.00	46.30	5	456	1.09%
2018/10/24	1	49.20	1	50.80	48.95	0	445	0.00%
2018/10/23	2	50.58	0	0.00	51.30	2	436	0.46%
2018/10/22	2	52.90	0	0.00	52.50	2	426	0.47%
2018/10/19	5	53.20	0	0.00	53.20	5	413	1.21%
2018/10/17	1	50.30	1	50.20	51.10	0	362	0.00%
2018/10/16	0	0.00	5	49.77	49.40	-5	341	-1.46%
2018/10/15	11	48.25	5	47.11	48.45	6	319	1.88%
2018/10/12	12	41.34	14	42.22	44.05	-2	278	-0.72%
2018/10/11	1	41.60	0	0.00	41.50	1	260	0.38%
2018/10/09	0	0.00	3	46.92	46.10	-3	256	-1.17%
2018/10/08	1	57.50	2	55.95	51.20	-1	236	-0.42%
2018/10/05	4	57.90	6	58.20	56.20	-2	207	-0.97%
2018/10/04	5	56.50	8	55.34	56.50	-3	156	-1.91%
2018/10/03	2	51.80	1	52.00	51.40	1	144	0.69%
2018/09/26	1	49.50	0	0.00	49.00	1	124	0.81%
2018/09/21	0	0.00	2	52.80	52.40	-2	116	-1.71%
2018/09/20	1	51.80	0	0.00	52.40	1	111	0.90%
2018/09/19	13	53.58	15	52.07	53.00	-2	105	-1.89%
2018/09/18	28	55.11	15	54.39	53.50	13	94	13.76%
2018/09/17	5	51.34	0	0.00	51.70	5	56	8.82%
2018/09/14	0	0.00	1	47.05	47.05	-1	40	-2.46%
2018/07/18	6	39.88	0	0.00	39.95	6	95	6.26%
2018/07/10	2	41.20	0	0.00	41.75	2	118	1.69%
2018/07/04	1	40.70	0	0.00	40.70	1	132	0.76%
2018/06/14	1	45.20	0	0.00	45.15	1	219	0.45%
2018/06/04	0	0.00	1	48.00	47.55	-1	215	-0.46%
2018/06/01	1	44.40	0	0.00	44.70	1	211	0.47%
2018/05/31	0	0.00	0	43.85	43.85	0	211	-0.01%
2018/05/15	0	0.00	1	44.50	44.15	-1	171	-0.58%
2018/04/25	1	41.70	1	41.70	41.40	0	150	0.00%
2018/04/20	0	0.00	3	42.12	41.50	-3	144	-2.08%
2018/04/19	1	44.30	0	0.00	44.30	1	139	0.72%
2018/04/18	2	41.43	0	0.00	40.30	2	130	1.53%
2018/04/10	0	0.00	1	47.81	48.15	-1	111	-0.90%
2018/04/02	1	57.80	0	59.10	59.10	1	95	1.02%
2018/03/30	0	0.00	1	63.00	53.00	-1	82	-1.21%
2018/03/29	1	58.50	5	58.40	58.50	-4	70	-5.71%
2018/03/28	5	51.80	0	0.00	53.20	5	58	8.59%
2018/03/27	0	0.00	2	48.00	48.40	-2	47	-4.22%
2018/03/23	0	0.00	3	38.58	40.00	-3	37	-7.91%
2018/03/22	3	38.10	0	0.00	38.10	3	28	10.36%
2018/03/21	0	0.00	3	34.65	34.65	-3	18	-16.22%
2018/03/20	0	0.00	1	30.00	31.50	-1	15	-6.42%
2018/03/13	0	0.00	0	29.50	29.60	0	13	-0.01%
2018/01/17	12	29.19	0	0.00	29.40	12	13	91.97%
2018/01/02	0	0.00	0.2	27.10	28.00	-0.2	16	-1.03%