jpp-KY (5284)-永豐金券商分點個股進出

台股 » 個股 » jpp-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

jpp-KY

(5284)

可現股當沖

股價
153.5
漲跌
▲4.0
漲幅
+2.68%
成交量
354張
產業
上市其他類股
87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

jpp-KY (5284)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	1.4	149.76	19.3	149.43	149.50	-17.9	942	-1.90%
2024/11/19	10	151.75	15	150.84	152.50	-5	946	-0.53%
2024/11/18	17	151.87	36.5	145.27	144.50	-19.4	936	-2.07%
2024/11/15	13	153.08	10.1	156.17	152.50	2.9	923	0.31%
2024/11/14	43.2	156.68	28.4	156.66	152.50	14.7	915	1.61%
2024/11/13	8.8	162.81	5.5	163.51	163.50	3.3	897	0.36%
2024/11/12	6.2	158.54	29.9	159.22	159.00	-23.7	886	-2.67%
2024/11/11	21.3	167.41	3.1	165.45	162.00	18.2	875	2.08%
2024/11/08	18.2	163.45	22.5	162.51	164.00	-4.3	868	-0.49%
2024/11/07	57.1	168.22	39.1	168.48	166.50	18	832	2.16%
2024/11/06	101.1	162.96	15.5	162.89	164.00	85.6	802	10.66%	大買/
2024/11/05	122.1	163.45	20.3	163.35	163.00	101.8	798	12.75%	大買/鉅額交易
2024/11/04	23.1	161.03	4.2	162.20	161.00	18.8	802	2.35%
2024/11/01	6.7	160.08	2.2	160.35	160.50	4.5	788	0.57%
2024/10/30	15.2	161.76	213.3	159.56	158.50	-198	777	-25.48%	大賣/鉅額交易
2024/10/29	58.1	163.01	46.2	165.71	161.50	11.9	750	1.59%
2024/10/28	85.5	170.70	44.1	170.45	169.50	41.4	720	5.74%
2024/10/25	33.4	164.62	14.5	160.54	165.50	18.9	652	2.90%
2024/10/24	97.8	159.53	30.5	160.97	157.50	67.3	609	11.04%
2024/10/23	54.7	154.60	41.1	154.18	160.00	13.6	569	2.39%
2024/10/22	132.8	152.01	25	149.88	149.00	107.8	490	21.96%	大買/鉅額交易
2024/10/21	11.2	138.12	99.8	140.14	139.00	-88.6	414	-21.37%
2024/10/18	0	0.00	4.1	127.99	128.00	-4.1	386	-1.06%
2024/10/17	2	128.50	0	0.00	128.00	2	390	0.51%
2024/10/16	0.1	129.00	1	129.50	130.00	-0.9	393	-0.23%
2024/10/15	2.6	128.87	0	129.00	127.50	2.6	403	0.64%
2024/10/14	5.2	132.93	5	132.10	132.00	0.2	394	0.05%
2024/10/11	2.5	132.86	7.7	131.73	133.00	-5.2	393	-1.32%
2024/10/09	206.3	134.63	140.4	135.04	133.00	65.9	382	17.21%	大買/大賣/
2024/10/08	10	121.50	5	123.00	125.00	5	353	1.42%
2024/10/07	4	124.00	8	123.00	123.00	-4	359	-1.11%
2024/10/04	0	0.00	3.1	124.50	124.00	-3.1	364	-0.85%
2024/10/01	10	126.00	1	126.05	126.50	9	368	2.43%
2024/09/30	37	126.54	11	126.41	126.50	26	368	7.05%
2024/09/27	15	125.00	1	126.00	125.00	14	367	3.81%
2024/09/26	104.6	124.76	0	126.00	124.00	104.6	371	28.16%	大買/鉅額交易
2024/09/25	1.2	125.08	8	125.63	125.00	-6.8	373	-1.82%
2024/09/24	0.1	125.00	104	126.02	124.50	-103.9	380	-27.29%	大賣/鉅額交易
2024/09/23	31	125.44	0	126.17	125.50	31	382	8.10%
2024/09/20	25	123.58	1	123.50	124.00	24	381	6.30%
2024/09/19	16	122.25	12	122.54	122.00	4	379	1.05%
2024/09/18	2	123.50	3.5	123.36	123.00	-1.5	382	-0.38%
2024/09/16	5.1	125.17	4	124.38	123.00	1.1	377	0.30%
2024/09/13	0.2	117.50	0	0.00	117.50	0.2	360	0.06%
2024/09/12	7.1	117.78	0	0.00	117.50	7.1	367	1.93%
2024/09/10	2	118.24	2.1	116.13	115.50	-0.1	400	-0.03%
2024/09/09	0	119.00	1	121.00	120.50	-1	410	-0.24%
2024/09/06	114	122.79	25.3	118.31	123.00	88.7	407	21.74%	大買/
2024/09/05	3	120.33	67.3	119.47	119.50	-64.3	397	-16.18%
2024/09/04	93.4	115.49	11.2	116.79	118.50	82.2	392	20.93%
2024/09/03	0	0.00	0.1	115.00	116.00	-0.1	389	-0.03%
2024/09/02	2	114.00	2	114.75	113.00	0	411	0.01%
2024/08/30	0	0.00	4	116.38	116.00	-4	419	-0.96%
2024/08/29	0	0.00	2	116.50	117.50	-2	428	-0.47%
2024/08/28	0.4	116.72	0.1	116.50	117.00	0.3	431	0.07%
2024/08/26	0	0.00	5.2	118.16	117.00	-5.2	450	-1.15%
2024/08/23	4	114.75	1	118.49	118.50	3	490	0.61%
2024/08/22	0	115.00	0	0.00	118.00	0	492	0.00%
2024/08/21	1	117.50	1	116.47	117.00	0	493	0.00%
2024/08/20	0	0.00	0	111.50	112.50	0	490	0.00%
2024/08/16	1	112.50	2.3	111.03	110.00	-1.3	509	-0.25%
2024/08/15	3	111.00	1	110.50	111.00	2	510	0.39%
2024/08/14	8	109.31	1	110.00	108.50	7	514	1.36%
2024/08/13	6	107.25	1	108.00	108.00	5	518	0.96%
2024/08/12	10	107.95	3	107.50	108.00	7	525	1.33%
2024/08/09	17.2	107.84	1	107.06	106.50	16.2	534	3.02%
2024/08/08	1.1	105.50	0	0.00	104.50	1.1	548	0.19%
2024/08/07	4	104.50	14	102.93	107.00	-10	566	-1.77%
2024/08/06	11.6	101.54	4	99.06	97.50	7.6	579	1.31%
2024/08/05	1.2	106.00	0	108.00	106.00	1.2	598	0.20%
2024/08/02	3.1	119.79	1.1	120.39	117.50	2	645	0.31%
2024/08/01	0	0.00	17	120.47	123.00	-17	670	-2.54%
2024/07/31	0.1	119.00	0	119.50	117.50	0.1	689	0.02%
2024/07/30	5.3	117.72	5	117.20	121.00	0.3	708	0.05%
2024/07/29	1	122.50	1.3	119.21	117.50	-0.3	727	-0.04%
2024/07/26	6	118.51	8	119.75	121.00	-2	730	-0.27%
2024/07/23	0	0.00	0	122.50	123.00	0	736	0.00%
2024/07/22	1	120.49	4	120.98	119.50	-3	748	-0.40%
2024/07/19	0.3	125.99	0.1	126.00	125.00	0.3	752	0.03%
2024/07/18	3.3	129.73	4.1	130.99	129.00	-0.8	769	-0.10%
2024/07/17	2.1	131.30	6.8	131.31	131.00	-4.7	779	-0.60%
2024/07/16	2.1	130.29	3.4	132.55	131.00	-1.3	823	-0.16%
2024/07/15	4.1	127.23	0	0.00	127.00	4.1	825	0.50%
2024/07/12	0	124.00	0	0.00	125.50	0	836	0.00%
2024/07/11	1.2	125.82	4	124.75	124.00	-2.8	848	-0.33%
2024/07/10	2.1	126.76	4.3	127.77	126.00	-2.3	870	-0.26%
2024/07/09	8.8	131.53	1.2	131.70	130.50	7.6	889	0.86%
2024/07/08	1	130.00	2	130.00	129.50	-1	894	-0.11%
2024/07/05	1	132.00	1.2	132.42	132.00	-0.2	912	-0.02%
2024/07/04	2	131.00	0.2	131.00	130.50	1.9	929	0.20%
2024/07/03	0	130.50	0.2	131.51	131.50	-0.2	952	-0.02%
2024/07/02	6.1	133.00	0	0.00	131.50	6.1	998	0.61%
2024/07/01	3.1	132.84	2	133.50	133.50	1.1	1,009	0.11%
2024/06/28	3.1	131.65	11.1	131.84	132.00	-8	1,023	-0.78%
2024/06/27	4.1	130.22	0.1	129.50	131.50	4	1,045	0.38%
2024/06/26	0.4	127.35	3	129.17	128.50	-2.6	1,076	-0.25%
2024/06/25	0	0.00	1.7	124.79	127.50	-1.7	1,264	-0.14%
2024/06/24	0.1	125.72	2	125.89	126.00	-1.9	1,324	-0.14%
2024/06/21	3.1	126.84	1.1	127.80	126.50	2	1,376	0.15%
2024/06/20	1.2	125.61	4.2	126.40	125.50	-3	1,415	-0.21%
2024/06/19	1.1	126.36	1	127.00	126.00	0.1	1,450	0.01%
2024/06/18	0.7	128.53	3.4	129.20	127.50	-2.7	1,462	-0.18%
2024/06/17	5	128.00	5.6	127.54	128.00	-0.6	1,468	-0.04%
2024/06/14	1.2	122.80	5	119.80	123.00	-3.8	1,476	-0.26%
2024/06/13	0.1	117.50	1	117.50	117.00	-0.9	1,494	-0.06%
2024/06/12	0	117.50	1	117.50	117.50	-1	1,523	-0.06%
2024/06/11	1.2	119.43	0.1	117.52	117.00	1.1	1,548	0.07%
2024/06/07	1.3	118.25	4	119.13	121.50	-2.7	1,600	-0.17%
2024/06/06	4	119.03	1.3	119.69	118.00	2.7	1,627	0.17%
2024/06/05	1.2	125.79	0	0.00	125.50	1.2	1,671	0.07%
2024/06/04	0.4	125.75	0	0.00	124.00	0.4	1,695	0.02%
2024/06/03	0.2	124.50	2.5	124.54	124.00	-2.3	1,707	-0.14%
2024/05/31	10.5	124.83	1	124.50	123.50	9.5	1,724	0.55%
2024/05/30	9	124.00	0	0.00	124.00	9	1,735	0.52%
2024/05/29	108.9	130.79	102	129.44	127.00	6.9	1,738	0.40%	大買/大賣/
2024/05/28	3.1	125.87	2	126.00	126.00	1.1	1,725	0.06%
2024/05/27	1	123.02	0	122.50	123.00	1	1,725	0.06%
2024/05/24	1	121.00	1.1	122.97	122.50	-0.1	1,733	0.00%
2024/05/23	8.6	124.39	2.7	122.92	121.50	5.8	1,746	0.33%
2024/05/22	1.1	123.05	0.7	123.17	123.50	0.4	1,751	0.02%
2024/05/21	1.2	123.09	0.2	124.49	122.50	1	1,858	0.05%
2024/05/20	1.3	123.73	0	0.00	123.50	1.3	1,978	0.07%
2024/05/17	1.6	124.60	1	125.50	124.00	0.6	2,197	0.03%
2024/05/16	11.4	124.82	2	124.75	124.50	9.4	2,322	0.40%
2024/05/15	7.1	126.45	9	127.17	126.00	-1.9	2,460	-0.08%
2024/05/14	5.3	127.63	6.1	129.16	129.50	-0.8	2,527	-0.03%
2024/05/13	7.4	127.46	6.1	126.91	125.50	1.4	2,614	0.05%
2024/05/10	8.4	130.96	1.1	131.06	131.00	7.3	2,644	0.27%
2024/05/09	19.3	135.21	389.3	134.74	132.50	-370	2,637	-14.03%	大賣/鉅額交易
2024/05/08	10.9	136.16	391.9	134.71	137.50	-381	2,614	-14.57%	大賣/鉅額交易
2024/05/07	31.5	146.99	391.1	144.91	146.00	-359.6	2,582	-13.92%	大賣/鉅額交易
2024/05/06	2.6	148.74	280.3	148.04	148.50	-277.7	2,576	-10.78%	大賣/鉅額交易
2024/05/03	6.5	151.33	126.1	150.74	151.50	-119.6	2,630	-4.55%	大賣/鉅額交易
2024/05/02	1.2	156.04	230	155.30	154.50	-228.8	2,659	-8.60%	大賣/鉅額交易
2024/04/30	13.1	158.63	2	158.50	157.50	11.1	2,646	0.42%
2024/04/29	2	162.75	0	0.00	161.00	2	2,641	0.08%
2024/04/26	7.2	162.34	7.1	164.08	159.00	0.2	2,637	0.01%
2024/04/25	2.1	158.75	6	158.00	158.00	-3.9	2,626	-0.15%
2024/04/24	2.1	160.48	13	159.27	161.50	-10.9	2,618	-0.42%
2024/04/23	2	155.00	1	158.00	153.00	1	2,596	0.04%
2024/04/22	4.8	161.12	6.3	159.12	153.00	-1.5	2,582	-0.06%
2024/04/19	39.4	171.45	20	171.00	167.00	19.4	2,539	0.76%
2024/04/18	25.7	176.58	20.1	177.58	172.50	5.6	2,538	0.22%
2024/04/17	9.7	179.54	6.2	177.52	176.50	3.5	2,529	0.14%
2024/04/16	9.6	181.71	7.5	183.33	178.00	2.1	2,521	0.08%
2024/04/15	24.4	196.60	4	195.26	191.00	20.4	2,504	0.81%
2024/04/12	1.1	196.73	5	199.00	198.00	-3.9	2,499	-0.15%
2024/04/11	16.4	198.45	1.2	197.44	196.50	15.2	2,486	0.61%
2024/04/10	7.5	209.09	1.3	207.30	205.00	6.2	2,461	0.25%
2024/04/09	7.4	204.72	27.2	205.24	207.00	-19.8	2,436	-0.81%
2024/04/08	76.8	202.35	11.4	202.65	201.50	65.4	2,408	2.72%
2024/04/03	22.6	207.49	8.1	209.38	211.00	14.5	2,357	0.62%
2024/04/02	50.6	208.14	6.7	208.12	210.00	43.9	2,340	1.88%
2024/04/01	46.5	212.80	23.1	212.98	207.00	23.5	2,319	1.01%
2024/03/29	39.4	212.76	26.8	213.64	212.50	12.6	2,292	0.55%
2024/03/28	102.8	226.58	43.3	223.19	218.00	59.5	2,250	2.64%	大買/
2024/03/27	8	218.06	12.5	217.06	220.50	-4.5	2,058	-0.22%
2024/03/26	178.1	199.40	4	198.38	200.50	174.1	1,997	8.72%	大買/鉅額交易
2024/03/25	12.7	203.49	28.8	203.58	205.50	-16.1	1,939	-0.83%
2024/03/22	18.2	195.93	12.3	200.82	196.50	5.9	1,900	0.31%
2024/03/21	5.3	194.35	0	0.00	195.00	5.3	1,861	0.28%
2024/03/20	5.3	197.85	6.5	198.27	193.00	-1.2	1,845	-0.06%
2024/03/19	8	198.87	2.8	197.98	196.50	5.2	1,829	0.29%
2024/03/18	7.2	203.02	12.2	200.94	204.00	-5.1	1,803	-0.28%
2024/03/15	16.2	193.08	1.3	193.60	193.00	14.9	1,775	0.84%
2024/03/14	15	198.60	118	200.39	196.50	-103	1,752	-5.88%	大賣/鉅額交易
2024/03/13	115.4	198.75	43.1	198.64	197.00	72.3	1,750	4.13%	大買/
2024/03/12	10.5	207.50	37.2	206.49	208.50	-26.7	1,699	-1.57%
2024/03/11	25.1	203.87	22.1	204.41	207.50	3	1,669	0.18%
2024/03/08	3.1	207.20	14	207.89	210.00	-11	1,606	-0.68%
2024/03/07	11	233.81	4.1	225.17	228.00	6.9	1,577	0.44%
2024/03/06	31.2	229.03	0.1	231.50	232.00	31.1	1,568	1.98%
2024/03/05	1.1	211.63	2.2	214.91	221.00	-1.1	1,550	-0.07%
2024/03/04	3.4	203.41	0.1	202.00	202.50	3.3	1,537	0.21%
2024/03/01	2.1	202.90	8.7	200.17	202.00	-6.6	1,524	-0.43%
2024/02/29	2.1	188.23	0	187.50	189.00	2.1	1,510	0.14%
2024/02/27	4	182.76	1.3	184.35	184.50	2.7	1,523	0.18%
2024/02/26	0.2	185.91	0.1	187.50	189.00	0.1	1,520	0.01%
2024/02/23	2.1	179.96	7.2	184.77	179.50	-5	1,505	-0.34%
2024/02/22	62.1	184.97	32.2	184.54	189.00	29.9	1,486	2.01%
2024/02/21	80.3	176.92	22.6	177.46	178.00	57.7	1,381	4.18%
2024/02/20	33.6	181.22	79.5	180.68	171.50	-45.9	1,260	-3.64%
2024/02/19	92.2	176.52	79.5	178.16	175.00	12.7	1,037	1.22%
2024/02/16	165.1	163.40	85.2	167.85	173.00	79.9	911	8.76%	大買/
2024/02/15	9.3	155.50	8.8	155.06	157.50	0.5	771	0.06%
2024/02/05	33.6	141.53	29.3	141.87	143.50	4.3	698	0.62%
2024/02/02	2.2	135.05	20.5	130.22	134.50	-18.3	597	-3.07%
2024/01/31	8	130.13	8.2	126.76	126.50	-0.2	548	-0.04%
2024/01/30	4	126.74	1.1	126.10	129.00	2.9	543	0.54%
2024/01/29	14	127.61	7	127.86	127.50	7	526	1.34%
2024/01/26	14.3	130.18	20.8	129.75	131.50	-6.5	511	-1.27%
2024/01/25	7	123.07	28.1	127.23	131.00	-21.1	439	-4.80%
2024/01/24	1	115.50	0	0.00	119.50	1	392	0.26%
2024/01/23	1.1	115.05	0	0.00	115.50	1.1	392	0.28%
2024/01/22	0	0.00	3.3	113.96	115.50	-3.3	392	-0.84%
2024/01/19	1	110.00	0	0.00	111.00	1	390	0.26%
2024/01/18	0.1	109.00	0	0.00	109.00	0.1	393	0.03%
2024/01/17	0.3	111.00	0	0.00	111.00	0.3	396	0.07%
2024/01/16	0	0.00	1.2	112.59	113.50	-1.2	398	-0.31%
2024/01/15	1	114.50	2	114.50	114.50	-1	396	-0.25%
2024/01/12	0.5	113.02	4	115.00	114.00	-3.5	395	-0.88%
2024/01/11	0.5	109.00	0	0.00	110.50	0.5	383	0.13%
2024/01/10	0	108.00	0	0.00	107.00	0	387	0.01%
2024/01/09	0.1	107.75	0	0.00	107.50	0.1	383	0.03%
2024/01/08	5.4	110.40	8	110.88	108.50	-2.6	381	-0.67%
2024/01/05	0	117.50	2.1	118.45	118.00	-2.1	370	-0.56%
2024/01/04	1	117.50	0	0.00	117.00	1	372	0.27%
2024/01/02	0	0.00	1.5	118.55	118.50	-1.5	389	-0.38%
2023/12/29	0	0.00	3	118.50	119.00	-3	401	-0.75%
2023/12/28	2.1	117.52	0	0.00	117.00	2.1	405	0.51%
2023/12/27	5	116.80	0	0.00	117.00	5	411	1.22%
2023/12/26	15.1	116.63	0	0.00	116.00	15.1	422	3.56%
2023/12/25	2	117.00	0	0.00	117.00	2	425	0.47%
2023/12/22	1	118.51	0	0.00	118.00	1	431	0.24%
2023/12/19	3.1	117.18	0.3	118.50	118.00	2.8	449	0.62%
2023/12/18	1	120.00	0	0.00	119.00	1	453	0.22%
2023/12/15	1	121.50	1	120.00	120.00	0	463	0.00%
2023/12/14	1.1	119.56	1.2	119.59	119.50	-0.1	494	-0.01%
2023/12/13	3	119.83	2	120.00	120.00	1	503	0.20%
2023/12/12	2	120.25	1	120.00	120.00	1	513	0.19%
2023/12/11	3.1	121.15	5	120.00	119.00	-1.9	520	-0.37%
2023/12/08	3.3	122.82	0	0.00	122.00	3.3	523	0.62%
2023/12/07	1.1	127.07	3	128.00	127.50	-2	532	-0.37%
2023/12/06	0	0.00	2	129.50	129.50	-2	590	-0.34%
2023/12/05	5	130.60	0.1	131.00	129.00	5	620	0.80%
2023/12/04	1.1	132.98	1.1	132.57	132.00	0	664	0.00%
2023/12/01	2.1	132.24	2.1	132.79	133.50	0	725	0.00%
2023/11/30	2	129.00	3	129.00	129.00	-1	723	-0.14%
2023/11/28	2	128.50	1	128.50	128.50	1	750	0.13%
2023/11/27	3	132.33	6	130.76	128.00	-3	792	-0.38%
2023/11/24	9.2	133.80	3.2	134.75	133.00	6.1	816	0.74%
2023/11/22	1	129.00	0	0.00	129.50	1	943	0.11%
2023/11/21	0	129.50	0	0.00	128.50	0	1,099	0.00%
2023/11/20	7.1	129.14	2	129.00	129.50	5.1	1,211	0.42%
2023/11/16	2.1	127.76	3	128.33	127.50	-1	1,311	-0.07%
2023/11/15	6	127.50	9	128.11	127.50	-3	1,329	-0.23%
2023/11/14	6	127.08	1	126.00	127.50	5	1,342	0.37%
2023/11/10	0	0.00	1	127.00	126.00	-1	1,381	-0.07%
2023/11/09	8	129.75	10	129.10	128.50	-2	1,405	-0.14%
2023/11/07	0	126.50	2	126.25	127.00	-2	1,450	-0.14%
2023/11/06	0	129.56	1	131.00	130.00	-1	1,504	-0.07%
2023/11/03	1	129.00	0	0.00	129.00	1	1,531	0.07%
2023/10/27	1	127.00	1	125.00	125.00	0	1,704	0.00%
2023/10/26	2	127.00	1	127.50	126.00	1	1,779	0.06%
2023/10/25	2	128.00	1	128.00	128.00	1	1,795	0.06%
2023/10/24	0	0.00	1	127.00	127.00	-1	1,828	-0.05%
2023/10/23	0	0.00	1.3	123.90	122.50	-1.3	1,841	-0.07%
2023/10/20	11	124.27	10	124.15	123.50	1	1,866	0.05%
2023/10/19	1	123.50	2.3	124.56	127.00	-1.3	1,885	-0.07%
2023/10/18	1	125.99	1	124.01	123.00	0	1,902	0.00%
2023/10/17	1	127.98	3	126.33	125.50	-2	1,912	-0.11%
2023/10/16	1	127.02	0	0.00	126.50	1	1,926	0.05%
2023/10/13	3.1	130.63	0	0.00	129.00	3.1	1,945	0.16%
2023/10/12	0	133.00	5.1	133.00	132.50	-5	1,959	-0.26%
2023/10/11	2.8	135.79	0	0.00	132.00	2.8	1,971	0.14%
2023/10/06	1	134.50	1	135.50	136.00	0	2,006	0.00%
2023/10/05	1	135.00	1	134.00	134.00	0	2,034	0.00%
2023/10/04	0	0.00	1	136.50	136.50	-1	2,061	-0.05%
2023/10/03	1	138.50	2	136.25	135.50	-1	2,081	-0.05%
2023/10/02	2	136.26	2	136.99	137.50	0	2,106	0.00%
2023/09/28	9	133.72	3	133.50	133.50	6	2,143	0.28%
2023/09/27	3	129.84	4.4	131.75	132.00	-1.4	2,158	-0.07%
2023/09/26	0	131.00	4.1	130.02	129.50	-4	2,183	-0.19%
2023/09/25	13.1	130.92	10	131.50	131.50	3.1	2,196	0.14%
2023/09/22	8.1	127.77	9	128.94	130.50	-0.9	2,191	-0.04%
2023/09/21	4.1	127.02	4	126.75	129.00	0.1	2,198	0.00%
2023/09/20	7.3	127.55	7	126.50	126.50	0.3	2,207	0.02%
2023/09/19	10.1	132.40	19	129.61	129.00	-8.9	2,213	-0.40%
2023/09/18	3	137.33	3.1	137.03	136.00	-0.1	2,190	0.00%
2023/09/15	6.1	139.00	4.1	138.12	137.00	2	2,196	0.09%
2023/09/14	2.2	138.66	0	0.00	138.00	2.2	2,209	0.10%
2023/09/13	1.1	136.11	1.5	137.84	138.00	-0.4	2,258	-0.02%
2023/09/12	14.4	141.81	16	137.84	137.50	-1.7	2,279	-0.07%
2023/09/11	11	149.00	9.2	143.50	142.00	1.8	2,298	0.08%
2023/09/08	9.4	147.24	8	149.44	149.50	1.4	2,258	0.06%
2023/09/07	11.2	148.06	8.3	147.09	146.00	2.9	2,255	0.13%
2023/09/06	16.8	147.50	20.2	146.91	146.50	-3.4	2,247	-0.15%
2023/09/05	10	141.65	10	142.40	142.50	0	2,215	0.00%
2023/09/04	5	142.70	8.3	141.92	141.00	-3.2	2,300	-0.14%
2023/09/01	3	143.17	3	143.17	142.00	0	2,389	0.00%
2023/08/31	14	146.54	17	144.62	143.50	-3	2,404	-0.12%
2023/08/30	18	144.92	18	144.67	144.50	0	2,381	0.00%
2023/08/29	19.1	145.18	15	145.03	146.00	4.1	2,367	0.17%
2023/08/28	25.2	145.62	24.2	146.46	145.00	0.9	2,331	0.04%
2023/08/25	34	148.28	181.2	150.78	142.00	-147.1	2,245	-6.55%	大賣/鉅額交易
2023/08/24	218.3	143.69	72.8	146.46	148.00	145.5	2,133	6.82%	大買/鉅額交易
2023/08/23	18.1	138.72	12	138.88	141.00	6.1	2,110	0.29%
2023/08/22	7	134.78	7	131.79	131.50	0	2,064	0.00%
2023/08/21	10.1	138.74	10.2	135.55	135.00	-0.2	2,112	-0.01%
2023/08/18	10	137.55	10	138.35	138.50	0	2,399	0.00%
2023/08/17	8.1	131.25	9	136.78	138.00	-0.9	2,526	-0.04%
2023/08/16	9	130.89	9	133.67	134.00	0	2,575	0.00%
2023/08/15	11	134.09	15	135.97	134.50	-4	2,626	-0.15%
2023/08/14	12.8	136.57	13	132.12	130.50	-0.2	2,694	-0.01%
2023/08/11	11.1	136.21	11	134.64	134.00	0.1	2,760	0.00%
2023/08/10	28	139.14	25	137.82	135.50	3	2,911	0.10%
2023/08/09	7	138.50	13.4	137.87	139.00	-6.4	3,320	-0.19%
2023/08/08	35.1	142.53	35.1	139.37	138.00	0	3,467	0.00%
2023/08/07	23	133.74	13.1	135.14	134.50	9.9	3,554	0.28%
2023/08/04	16.9	128.51	13	128.69	130.50	3.9	3,693	0.11%
2023/08/02	13.6	130.82	12.1	124.22	124.00	1.5	3,897	0.04%
2023/08/01	5.1	132.05	7.3	129.22	129.50	-2.2	3,995	-0.05%
2023/07/31	9.3	132.26	9.1	133.18	133.00	0.2	4,026	0.00%
2023/07/28	4	121.71	1	119.50	123.00	3	3,966	0.08%
2023/07/27	2.2	123.18	4	122.50	121.50	-1.8	3,984	-0.05%
2023/07/26	0.3	118.25	1	117.50	116.50	-0.7	3,987	-0.02%
2023/07/25	6	117.93	9	119.61	120.50	-3	4,042	-0.07%
2023/07/24	8	120.38	11.3	121.02	120.50	-3.3	4,056	-0.08%
2023/07/21	1.1	122.94	3.2	122.55	122.50	-2	4,063	-0.05%
2023/07/20	8.3	125.32	7	124.50	124.50	1.3	4,114	0.03%
2023/07/19	5	125.20	6.8	126.03	126.00	-1.8	4,134	-0.04%
2023/07/18	4.1	125.49	0	0.00	124.00	4.1	4,158	0.10%
2023/07/17	7.3	128.47	4	128.13	128.50	3.3	4,156	0.08%
2023/07/14	3.1	130.69	1	130.00	132.00	2.1	4,153	0.05%
2023/07/13	12.2	136.87	10.1	131.52	129.50	2	4,188	0.05%
2023/07/12	7.1	143.68	6	139.50	139.50	1.1	4,178	0.03%
2023/07/11	6.1	138.66	4.2	140.21	141.00	1.9	4,213	0.05%
2023/07/10	6	134.25	9	136.17	135.00	-3	4,254	-0.07%
2023/07/07	7.4	136.26	10	136.80	136.00	-2.6	4,339	-0.06%
2023/07/06	10	142.65	9.4	144.70	140.00	0.6	4,384	0.01%
2023/07/05	6.2	138.93	9	140.78	141.00	-2.9	4,477	-0.06%
2023/07/04	11.2	144.33	7	141.43	140.50	4.2	4,645	0.09%
2023/07/03	7	145.36	6	145.75	145.50	1	4,657	0.02%
2023/06/30	5	142.00	6	143.33	143.50	-1	4,757	-0.02%
2023/06/29	6.1	144.48	6	142.50	142.50	0.1	4,870	0.00%
2023/06/28	7.3	142.32	7	142.64	142.50	0.3	4,970	0.01%
2023/06/27	8	143.25	7	140.50	140.50	1	5,025	0.02%
2023/06/26	6	144.33	14.1	142.61	142.50	-8.1	5,144	-0.16%
2023/06/21	6	145.83	4.3	143.63	143.50	1.7	5,206	0.03%
2023/06/20	7.1	147.03	9.8	145.68	146.00	-2.7	5,282	-0.05%
2023/06/19	15.2	149.49	17	148.85	146.00	-1.8	5,273	-0.03%
2023/06/16	6.1	145.59	9	145.17	145.00	-2.9	5,244	-0.06%
2023/06/15	16	142.44	8	146.00	146.00	8	5,231	0.15%
2023/06/14	5	140.50	6	139.92	140.00	-1	5,198	-0.02%
2023/06/13	8	140.88	5	139.01	139.00	3	5,189	0.06%
2023/06/12	5	139.60	17	140.03	139.50	-12	5,177	-0.23%
2023/06/09	14.1	143.83	11	145.59	142.50	3.1	5,154	0.06%
2023/06/08	28.3	147.76	12.2	145.26	143.50	16	5,149	0.31%
2023/06/07	7.3	159.93	11.1	162.03	157.50	-3.8	5,081	-0.07%
2023/06/06	3.1	158.30	0.2	158.39	159.50	2.9	5,061	0.06%
2023/06/05	1.2	161.89	1	162.00	161.00	0.2	5,194	0.00%
2023/06/02	4.2	160.82	1.1	162.90	160.00	3.2	5,279	0.06%
2023/06/01	7	160.72	0.1	160.50	161.00	6.9	5,276	0.13%
2023/05/31	1.1	162.50	0.1	164.00	162.50	1	5,276	0.02%
2023/05/30	12.2	161.98	11	164.82	162.00	1.2	5,278	0.02%
2023/05/29	9.5	165.37	10.2	165.36	164.50	-0.7	5,244	-0.01%
2023/05/26	7.2	162.14	7.2	162.31	162.00	0	5,174	0.00%
2023/05/25	31.1	161.21	30	161.77	161.00	1.1	5,144	0.02%
2023/05/24	83.1	167.83	59.5	166.17	165.00	23.6	5,113	0.46%
2023/05/23	79.1	165.63	87	166.35	167.50	-7.9	4,860	-0.16%
2023/05/22	10.4	154.76	16	155.75	152.50	-5.7	4,761	-0.12%
2023/05/19	22	151.70	23.3	152.18	150.50	-1.2	4,745	-0.03%
2023/05/18	20.6	154.87	16	156.31	153.00	4.6	4,692	0.10%
2023/05/17	30	154.23	19	155.26	157.00	11	4,640	0.24%
2023/05/16	68	154.68	68	153.66	155.00	0	4,584	0.00%
2023/05/15	104	152.15	160.1	152.39	153.50	-56.1	4,438	-1.26%	大買/大賣/
2023/05/12	47	143.61	48.1	140.83	147.00	-1.1	4,032	-0.03%
2023/05/11	53.1	137.41	115.1	138.97	134.00	-62	3,913	-1.59%	大賣/
2023/05/10	83	138.76	67	138.32	139.50	16	3,797	0.42%
2023/05/09	93	136.68	60.6	134.17	135.00	32.4	3,749	0.86%
2023/05/08	7.1	129.32	25.2	129.33	129.50	-18.1	3,572	-0.51%
2023/05/05	15.5	122.08	12.6	124.10	124.00	2.9	3,479	0.08%
2023/05/04	14.1	116.07	11.1	116.18	116.50	3	3,434	0.09%
2023/05/03	4.1	119.79	11	123.99	118.00	-6.9	3,450	-0.20%
2023/05/02	11	122.73	27.5	126.25	122.00	-16.5	3,447	-0.48%
2023/04/28	56	124.54	28	123.79	125.00	28	3,473	0.81%
2023/04/27	13.5	117.73	15	118.73	119.00	-1.5	3,471	-0.04%
2023/04/26	9	116.72	13	116.69	115.50	-4	3,525	-0.11%
2023/04/25	42.2	117.76	10.6	116.05	116.00	31.5	3,505	0.90%
2023/04/24	38.6	121.56	113.1	120.11	121.50	-74.4	3,452	-2.16%	大賣/
2023/04/21	4.1	115.00	7	117.57	117.50	-2.9	3,478	-0.08%
2023/04/20	2	115.51	7.1	116.64	115.50	-5	3,469	-0.14%
2023/04/19	0.3	119.59	1.6	119.87	119.00	-1.2	3,480	-0.03%
2023/04/18	9.3	122.01	16	127.52	120.50	-6.7	3,474	-0.19%
2023/04/17	23	126.02	40	125.79	126.00	-17	3,476	-0.49%
2023/04/14	17	123.71	40	123.73	123.50	-23	3,479	-0.66%
2023/04/13	45.3	126.15	47	126.41	124.00	-1.7	3,426	-0.05%
2023/04/12	10.6	125.92	84	124.10	126.00	-73.4	3,362	-2.18%
2023/04/11	47.3	121.88	31.7	123.06	121.00	15.6	3,277	0.48%
2023/04/10	47.3	121.90	35.1	122.95	123.50	12.3	3,283	0.37%
2023/04/07	92.2	120.74	30	119.00	119.50	62.1	3,191	1.95%
2023/04/06	26	113.10	28.5	112.99	113.50	-2.5	3,017	-0.08%
2023/03/31	43.1	113.08	131.6	111.39	112.50	-88.5	3,017	-2.93%	大賣/
2023/03/30	117	111.74	186.2	111.24	112.50	-69.2	3,012	-2.30%	大買/大賣/
2023/03/29	223.6	106.01	30	106.17	106.00	193.6	2,934	6.60%	大買/鉅額交易
2023/03/28	73	103.10	39	102.67	101.50	34	2,890	1.18%
2023/03/27	34	106.34	92.1	107.21	107.50	-58.1	2,851	-2.04%
2023/03/24	76.2	102.15	15	103.63	102.50	61.2	2,772	2.21%
2023/03/23	59.1	101.53	105.1	105.59	106.50	-46	2,765	-1.66%	大賣/
2023/03/22	3	97.33	2	97.95	97.90	1	2,710	0.04%
2023/03/21	111.1	97.78	9	97.54	97.20	102.1	2,715	3.76%	大買/鉅額交易
2023/03/20	9	97.69	10	95.89	95.80	-1	2,719	-0.04%
2023/03/17	16	94.51	10	95.93	95.90	6	2,799	0.21%
2023/03/16	10.1	93.58	12.3	93.70	93.60	-2.2	2,960	-0.07%
2023/03/15	16	96.35	23.1	95.75	94.60	-7.1	3,016	-0.23%
2023/03/14	21.3	96.15	22	96.01	95.80	-0.7	3,020	-0.02%
2023/03/13	12.3	97.65	31.3	97.32	97.20	-19	3,021	-0.63%
2023/03/10	34.6	99.75	35	99.22	98.80	-0.4	3,009	-0.01%
2023/03/09	26.9	103.29	26	102.79	101.50	0.9	2,990	0.03%
2023/03/08	96.4	105.02	61	104.97	104.00	35.4	2,913	1.22%
2023/03/07	23.6	99.55	34	103.71	105.00	-10.4	2,753	-0.38%
2023/03/06	21	95.01	17	95.82	95.70	4	2,659	0.15%
2023/03/03	24	95.24	7	94.61	94.60	17	2,646	0.64%
2023/03/02	8	94.28	23	94.05	94.70	-15	2,633	-0.57%
2023/03/01	8	93.20	6	93.30	93.30	2	2,633	0.08%
2023/02/24	10	93.54	0.1	94.50	92.80	9.9	2,661	0.37%
2023/02/23	7	94.50	1	95.50	95.60	6	2,665	0.23%
2023/02/22	1	94.00	16	95.05	95.50	-15	2,654	-0.56%
2023/02/21	16.1	95.77	6	97.68	95.20	10.1	2,638	0.38%
2023/02/20	7	94.69	8	96.36	95.10	-1	2,603	-0.04%
2023/02/17	19	94.11	9	94.12	93.40	10	2,582	0.39%
2023/02/16	6	90.77	10.1	91.52	92.00	-4.1	2,539	-0.16%
2023/02/15	5	89.98	12	89.92	90.90	-7	2,528	-0.28%
2023/02/14	6	88.18	5	89.18	88.50	1	2,490	0.04%
2023/02/13	6.3	87.14	17	86.75	86.70	-10.7	2,460	-0.43%
2023/02/10	19	88.46	11	89.61	88.30	8	2,456	0.33%
2023/02/09	20	86.65	57	87.53	89.00	-37	2,412	-1.54%
2023/02/08	50	85.53	22	85.81	85.80	28	2,363	1.19%
2023/02/07	36	83.91	21.2	86.68	87.80	14.9	2,325	0.64%
2023/02/06	16	81.81	23	81.71	81.20	-7	2,205	-0.32%
2023/02/03	17	80.94	17	81.19	80.70	0	2,156	0.00%
2023/02/02	5	81.38	15	81.45	81.30	-10	2,129	-0.47%
2023/02/01	27	80.30	97	79.92	80.10	-70	2,105	-3.33%
2023/01/31	7.2	80.84	17	81.51	82.40	-9.8	2,071	-0.47%
2023/01/30	3	80.70	4	79.95	80.70	-1	2,035	-0.05%
2023/01/17	37	77.84	9	76.88	77.50	28	1,969	1.42%
2023/01/16	65	74.85	17.2	72.64	75.20	47.8	1,900	2.52%
2023/01/13	3	70.50	1.1	70.34	70.40	1.9	1,806	0.10%
2023/01/12	2	71.00	2	70.40	70.40	0	1,797	0.00%
2023/01/11	2	71.55	9.2	72.29	71.40	-7.2	1,779	-0.40%
2023/01/10	2	67.90	2.1	69.84	69.90	-0.1	1,714	-0.01%
2023/01/09	7.2	68.92	3	67.63	67.60	4.2	1,681	0.25%
2023/01/06	2	70.10	5	69.92	70.20	-3	1,649	-0.18%
2023/01/05	7	71.36	8	72.24	69.90	-1	1,638	-0.06%
2023/01/04	8	71.03	8	71.64	72.00	0	1,586	0.00%
2023/01/03	2	67.60	5.1	68.58	69.50	-3.1	1,550	-0.20%
2022/12/30	3.2	67.78	2	67.50	67.50	1.2	1,535	0.08%
2022/12/29	5.1	69.23	3.4	67.61	67.50	1.6	1,525	0.11%
2022/12/28	3.4	70.09	10	71.00	69.60	-6.6	1,502	-0.44%
2022/12/27	1	69.10	62	69.64	68.90	-61	1,423	-4.28%
2022/12/26	1	68.00	2.4	68.65	67.70	-1.4	1,383	-0.10%
2022/12/23	3	69.83	6	69.42	68.80	-3	1,369	-0.22%
2022/12/22	6	69.95	3	70.33	70.50	3	1,325	0.23%
2022/12/21	11	68.46	6	66.93	69.10	5	1,217	0.41%
2022/12/20	12	66.86	5	68.04	64.90	7	1,178	0.59%
2022/12/19	9	68.87	16	68.69	67.40	-7	1,119	-0.62%
2022/12/16	20	69.65	8	69.05	68.10	12	1,089	1.10%
2022/12/15	73	68.62	4	69.73	68.50	69	1,037	6.65%
2022/12/14	3.4	65.68	5.2	66.03	67.10	-1.8	976	-0.19%
2022/12/13	5	63.54	51	63.25	63.60	-46	946	-4.86%
2022/12/12	7.2	64.80	3	65.60	64.00	4.2	941	0.45%
2022/12/09	32	67.48	24.2	66.78	67.60	7.8	919	0.85%
2022/12/08	8.1	64.90	8.4	66.02	66.70	-0.3	836	-0.04%
2022/12/07	26.1	62.84	30	63.01	63.10	-4	684	-0.58%
2022/12/06	4.2	58.10	3.1	57.67	57.40	1.2	664	0.17%
2022/12/05	2	58.65	3	60.04	61.10	-1	669	-0.15%
2022/12/02	1	58.20	5	57.85	58.30	-4	656	-0.61%
2022/12/01	0	0.00	1.4	58.16	57.70	-1.4	650	-0.21%
2022/11/30	1	57.50	1	57.60	57.50	0	650	0.00%
2022/11/29	0	0.00	1	57.60	57.70	-1	645	-0.15%
2022/11/28	0.1	56.00	0	0.00	56.50	0.1	634	0.02%
2022/11/25	0.1	56.00	4	57.60	55.90	-3.9	623	-0.63%
2022/11/24	1	57.70	1	57.90	57.90	0	615	0.00%
2022/11/23	2	57.85	24	58.19	58.60	-22	607	-3.62%
2022/11/22	2.2	57.78	2	57.00	58.70	0.2	590	0.03%
2022/11/21	0	0.00	13	58.06	58.90	-13	558	-2.33%
2022/11/18	5	56.18	4	55.85	55.80	1	536	0.19%
2022/11/17	3	56.83	2	56.50	56.50	1	534	0.19%
2022/11/16	3	55.60	4	56.20	56.60	-1	519	-0.19%
2022/11/15	6	54.40	5	54.98	57.20	1	501	0.20%
2022/11/14	1	53.00	5	53.70	54.00	-4	475	-0.84%
2022/11/11	15	54.43	3	53.20	52.40	12	465	2.58%
2022/11/10	4	53.25	31	53.88	53.70	-27	452	-5.96%
2022/11/09	0	0.00	1	53.20	54.20	-1	449	-0.22%
2022/11/08	13.4	54.00	88	54.22	52.20	-74.6	434	-17.16%
2022/11/07	60	53.49	18	53.33	53.70	42	414	10.14%
2022/11/04	33	52.59	10.9	52.36	52.30	22.1	395	5.58%
2022/11/03	3	51.87	7	52.37	52.90	-4	388	-1.03%
2022/11/02	9	51.10	10.1	50.60	52.00	-1.1	384	-0.29%
2022/11/01	1	48.05	1	48.60	48.60	0	385	0.00%
2022/10/28	0	0.00	2	48.15	47.75	-2	393	-0.51%
2022/10/27	1	47.15	1	48.00	48.00	0	395	0.00%
2022/10/25	1	47.15	2	47.25	47.05	-1	396	-0.25%
2022/10/20	2	47.38	2	47.95	47.95	0	394	0.00%
2022/10/19	1	48.35	0	0.00	47.80	1	393	0.25%
2022/10/18	1	48.40	0	0.00	47.90	1	393	0.25%
2022/10/17	1	47.15	3	48.37	48.35	-2	393	-0.51%
2022/10/14	0	0.00	4	47.63	47.80	-4	393	-1.02%
2022/10/13	3	46.83	4	46.95	45.90	-1	392	-0.25%
2022/10/12	3	47.65	22	47.29	48.00	-19	389	-4.88%
2022/10/11	6.1	48.96	2	49.03	48.25	4.1	389	1.04%
2022/10/07	2	51.00	0	0.00	51.20	2	385	0.52%
2022/10/06	3	52.50	2.1	52.12	51.80	0.9	385	0.23%
2022/10/05	0	0.00	1	50.60	50.20	-1	379	-0.26%
2022/10/04	4	50.78	1	50.70	51.00	3	376	0.80%
2022/10/03	3.1	51.00	6	49.40	50.70	-3	370	-0.80%
2022/09/30	1	47.50	4	46.81	49.15	-3	360	-0.83%
2022/09/29	0	0.00	5	49.15	48.75	-5	358	-1.40%
2022/09/28	2	49.00	0.1	48.00	47.60	1.9	357	0.53%
2022/09/26	1.1	49.97	0	0.00	49.65	1.1	348	0.32%
2022/09/23	8	55.10	0	0.00	52.70	8	336	2.38%
2022/09/22	1	54.00	9	54.58	54.70	-8	331	-2.41%
2022/09/21	4	54.90	1	56.40	54.00	3	325	0.92%
2022/09/20	1.1	54.69	1	55.20	55.70	0.1	319	0.02%
2022/09/19	1	57.10	0	0.00	55.00	1	310	0.32%
2022/09/16	2	55.19	5	56.20	54.50	-3	293	-1.02%
2022/09/15	9	58.11	0	0.00	55.50	9	277	3.25%
2022/09/14	4.1	58.70	2.2	57.56	57.70	1.9	263	0.72%
2022/09/13	15.2	57.70	35.1	56.99	58.40	-19.9	235	-8.44%
2022/09/12	60	56.60	100.5	55.38	56.60	-40.5	183	-22.07%
2022/09/08	4	50.50	0	0.00	51.50	4	155	2.58%
2022/09/07	1	50.79	0	0.00	49.65	1	149	0.68%
2022/09/06	3	50.43	1	51.40	50.20	2	138	1.46%
2022/09/05	0	0.00	19	48.09	47.85	-19	129	-14.66%
2022/08/29	1	47.65	1	47.25	47.20	0	122	0.00%
2022/08/26	0	0.00	2	48.95	48.60	-2	118	-1.69%
2022/08/17	1	49.75	0	0.00	50.00	1	90	1.10%
2022/08/15	1	49.75	0	0.00	50.60	1	85	1.17%
2022/08/10	2	50.90	3	50.40	50.50	-1	78	-1.28%
2022/08/09	1	51.30	0	0.00	51.20	1	76	1.31%
2022/08/08	65	52.48	1	52.10	51.70	64	70	90.76%
2022/08/05	1	49.85	1.8	50.25	50.50	-0.8	60	-1.40%
2022/08/04	3	48.20	5	48.63	49.90	-2	54	-3.64%
2022/08/02	0	0.00	1	46.45	46.10	-1	45	-2.18%
2022/07/22	0	0.00	1	44.75	44.65	-1	40	-2.48%
2022/07/06	0	0.00	1.2	44.99	44.00	-1.2	26	-4.62%
2022/07/04	1	43.10	0	0.00	42.50	1	25	4.00%
2022/07/01	0.1	42.60	0	0.00	42.50	0.1	25	0.35%
2022/06/30	1	43.20	1	43.55	43.10	0	24	0.00%
2022/06/27	0	0.00	8	44.69	44.55	-8	24	-32.83%
2022/06/24	1	44.60	0	0.00	44.45	1	24	4.10%
2022/06/23	1	44.85	0	0.00	44.40	1	24	4.07%
2022/06/22	0	0.00	1	46.85	45.05	-1	24	-4.13%
2022/06/20	1	44.85	1	46.85	44.50	0	21	0.00%
2022/06/17	0	0.00	1	45.15	44.70	-1	18	-5.47%
2022/06/10	0	0.00	0.1	43.40	43.70	-0.1	16	-0.70%
2022/06/09	0	0.00	0.1	43.60	43.40	-0.1	16	-0.45%
2022/04/29	1	43.20	2	43.53	44.50	-1	38	-2.61%
2022/04/26	0	44.50	0	0.00	44.00	0	36	0.00%
2022/04/20	0	0.00	1	44.20	44.10	-1	36	-2.74%
2022/04/01	0	0.00	0.1	43.85	44.20	-0.1	37	-0.14%
2022/03/08	1	44.85	0	0.00	44.05	1	38	2.63%
2022/02/21	1	46.95	0	0.00	47.00	1	36	2.72%
2022/02/16	0	0.00	1	46.80	46.55	-1	33	-2.96%
2022/02/10	0	0.00	1	45.15	44.80	-1	30	-3.27%
2022/01/13	0	0.00	1	43.95	44.00	-1	32	-3.12%
2022/01/11	2	43.13	1	43.35	43.35	1	31	3.16%
2022/01/07	0	0.00	2	43.80	44.25	-2	31	-6.30%
2022/01/06	2	44.25	1	43.80	43.80	1	31	3.16%
2021/12/29	0	0.00	1.1	44.66	44.65	-1.1	32	-3.41%
2021/12/27	0	0.00	1	44.70	44.35	-1	31	-3.14%
2021/12/23	0	0.00	1	44.60	44.70	-1	29	-3.37%
2021/12/20	3	44.67	1	44.15	44.70	2	29	6.85%
2021/11/25	0	44.00	0	0.00	45.20	0	26	0.00%
2021/11/24	0.1	44.30	0	0.00	44.55	0.1	26	0.38%
2021/11/16	0	0.00	0.2	45.10	44.90	-0.2	22	-0.82%
2021/11/15	1	44.75	35.2	45.04	45.10	-34.2	21	-157.50%
2021/11/12	1	44.60	58	45.02	45.00	-57	20	-284.06%
2021/11/01	1	44.10	0	0.00	44.30	1	17	5.85%
2021/10/26	0	0.00	2	44.30	44.50	-2	17	-11.66%
2021/10/07	0	0.00	1	43.45	43.20	-1	17	-5.66%
2021/09/23	0	0.00	1	41.20	41.05	-1	21	-4.70%
2021/08/25	1	41.65	1	43.50	41.65	0	28	0.00%
2021/08/20	2	40.25	1	41.95	41.95	1	29	3.44%
2021/07/27	0	0.00	46	45.08	44.90	-46	37	-124.21%
2021/07/26	0	0.00	27	45.00	45.00	-27	36	-74.93%
2021/06/24	0	0.00	1	45.10	44.80	-1	60	-1.66%
2021/06/07	0	0.00	1	43.50	43.20	-1	69	-1.45%
2021/06/02	0	0.00	0	42.60	42.50	0	70	-0.03%
2021/06/01	1	41.70	0	0.00	42.80	1	69	1.43%
2021/05/26	0	0.00	1.2	43.53	43.55	-1.2	69	-1.67%
2021/05/24	0	0.00	3	42.30	42.30	-3	70	-4.28%
2021/05/17	4	41.39	0	0.00	41.50	4	72	5.54%
2021/05/12	2	41.75	0	0.00	42.00	2	70	2.83%
2021/05/11	1	43.70	0	0.00	43.50	1	69	1.44%
2021/05/06	0	0.00	3	42.20	42.20	-3	66	-4.49%
2021/05/05	0	0.00	3	42.10	42.10	-3	66	-4.49%
2021/05/04	2	43.50	3	42.20	42.20	-1	66	-1.51%
2021/05/03	0	0.00	3	44.10	44.10	-3	65	-4.60%
2021/04/29	2	45.25	3	46.35	46.35	-1	63	-1.57%
2021/04/28	3	46.05	0	0.00	46.05	3	62	4.80%
2021/04/27	3	47.25	1	47.30	47.25	2	60	3.30%
2021/04/26	3	47.90	0	0.00	47.90	3	59	5.03%
2021/04/23	3	47.45	0	0.00	47.45	3	58	5.12%
2021/04/22	5	47.36	1	49.25	46.75	4	56	7.02%
2021/04/21	0	0.00	2.1	46.52	47.40	-2.1	49	-4.24%
2021/04/19	0	0.00	1	44.05	43.00	-1	41	-2.41%
2021/04/15	0	0.00	0	43.25	41.80	0	39	-0.01%
2021/04/13	0	0.00	1	42.50	42.25	-1	38	-2.57%
2021/04/06	0	0.00	0	45.75	41.65	0	36	0.00%
2021/04/01	0	0.00	0	45.85	41.60	0	36	0.00%
2021/03/24	2	40.75	0	0.00	42.00	2	34	5.87%
2021/03/15	0	0.00	1	42.75	43.00	-1	30	-3.23%
2021/03/12	0	0.00	1.1	41.27	41.65	-1.1	26	-4.13%
2021/03/09	0	0.00	1	39.70	39.35	-1	22	-4.43%
2021/02/22	0	0.00	2	37.63	38.30	-2	20	-9.70%
2021/01/25	0	0.00	0.1	34.75	35.10	-0.1	19	-0.41%
2021/01/19	2	35.45	1	37.00	35.70	1	18	5.33%
2021/01/18	0	0.00	0	34.90	34.75	0	18	-0.01%
2020/12/29	3	35.37	0	0.00	35.35	3	16	18.22%
2020/11/24	0	0.00	1	35.70	35.55	-1	17	-5.67%
2020/11/09	0	0.00	1	34.45	34.00	-1	18	-5.53%
2020/10/27	3	33.00	0	0.00	33.05	3	21	14.18%
2020/10/08	1	33.65	0	0.00	33.65	1	26	3.80%
2020/09/29	1	33.50	0	0.00	33.50	1	27	3.60%
2020/09/21	1	34.70	0	0.00	34.70	1	33	3.00%
2020/07/08	0	0.00	0.2	41.40	41.35	-0.2	116	-0.19%
2020/06/09	0	0.00	5	46.20	43.65	-5	122	-4.10%
2020/05/27	0	0.00	4	41.20	41.95	-4	107	-3.74%
2020/05/25	1	40.30	1	40.80	40.35	0	102	0.00%
2020/05/22	1	40.35	1	40.80	40.50	0	101	0.00%
2020/05/21	4	40.88	0	0.00	40.85	4	98	4.08%
2020/04/15	0	0.00	1	33.95	34.80	-1	57	-1.74%
2020/04/14	0	0.00	1	33.10	32.80	-1	54	-1.83%
2020/04/13	0	0.00	1	32.75	32.25	-1	53	-1.87%
2020/03/23	3	28.62	0	0.00	32.25	3	56	5.34%
2020/03/09	0	0.00	22	45.00	44.80	-22	45	-48.03%
2020/03/06	0	0.00	19	46.09	45.85	-19	45	-42.22%
2020/03/05	0	0.00	7	47.00	46.80	-7	44	-15.75%
2020/03/03	0	0.00	26	47.21	47.00	-26	45	-57.33%
2020/03/02	0	0.00	4	47.04	47.00	-4	45	-8.75%
2020/01/20	0	0.00	5	50.02	50.00	-5	42	-11.86%
2020/01/17	0	0.00	5	50.62	50.00	-5	41	-12.04%
2020/01/16	0	0.00	7	50.21	51.00	-7	41	-16.97%
2020/01/02	2	48.40	0	0.00	48.55	2	32	6.16%
2019/12/06	1	50.60	0	0.00	50.60	1	30	3.31%
2019/12/05	0	0.00	4	51.00	50.70	-4	30	-13.32%
2019/12/04	0	0.00	2	51.00	50.80	-2	30	-6.63%
2019/12/03	0	0.00	3	51.00	50.80	-3	30	-9.98%
2019/11/29	0	0.00	1	51.00	50.80	-1	30	-3.33%
2019/10/03	0	0.00	1	52.80	52.40	-1	40	-2.47%
2019/09/25	1	50.60	0	0.00	50.70	1	41	2.38%
2019/09/20	1	52.50	0	0.00	51.80	1	39	2.55%
2019/09/19	0	53.10	0	0.00	53.10	0	36	0.13%
2019/09/06	0.2	54.70	0	0.00	54.70	0.2	35	0.46%
2019/08/30	0	54.50	0	0.00	54.40	0	34	0.06%
2019/08/29	0.1	54.50	0	0.00	54.50	0.1	33	0.16%
2019/08/26	1	54.50	1	56.90	54.60	0	32	0.00%
2019/08/22	0.2	55.00	0	0.00	55.20	0.2	31	0.64%
2019/08/15	1	54.60	0	0.00	54.60	1	30	3.30%
2019/07/05	0	0.00	1	59.70	60.40	-1	14	-6.89%
2019/06/24	0	0.00	3	57.50	57.40	-3	15	-19.80%
2019/05/10	2	54.00	0	0.00	54.00	2	23	8.59%
2019/04/29	1	54.90	0	0.00	55.30	1	23	4.29%
2019/04/24	1	55.10	0	0.00	55.10	1	23	4.27%
2019/04/10	1	57.10	0	0.00	57.00	1	22	4.54%
2019/03/07	0	0.00	1	57.50	56.20	-1	15	-6.28%
2019/02/14	0	0.00	1	55.50	55.50	-1	11	-9.02%
2018/10/04	1	53.20	0	0.00	53.20	1	26	3.73%
2018/09/20	0.2	55.70	0	0.00	55.80	0.2	29	0.69%
2018/09/17	1	55.20	0	0.00	56.00	1	29	3.44%
2018/08/03	0.2	57.60	0	0.00	57.60	0.2	35	0.56%
2018/07/31	1	57.30	0	0.00	57.40	1	34	2.93%
2018/07/25	0	0.00	1	60.00	58.80	-1	33	-3.01%
2018/07/20	2	59.75	0	0.00	60.20	2	32	6.18%
2018/07/18	1	60.00	0	0.00	59.90	1	32	3.05%
2018/07/09	1	62.30	0	0.00	62.30	1	26	3.72%
2018/07/06	1	62.00	0	0.00	62.00	1	26	3.80%
2018/04/25	1	62.00	0	0.00	62.10	1	43	2.32%
2018/04/17	0	0.00	1	62.60	62.50	-1	44	-2.27%
2018/03/30	0	0.00	1	64.70	65.00	-1	51	-1.93%
2018/03/29	0	0.00	1	63.80	64.50	-1	48	-2.06%
2018/03/27	0	0.00	2	63.50	63.70	-2	47	-4.25%
2018/03/26	0	0.00	33	63.04	63.70	-33	45	-72.58%
2018/03/21	15	64.04	0	0.00	64.00	15	47	31.84%
2018/03/13	1	63.80	0	0.00	64.00	1	49	2.01%
2018/03/08	1	62.90	0	0.00	63.20	1	52	1.92%
2018/03/07	2	62.30	0	0.00	62.80	2	55	3.59%
2018/03/06	2	62.20	0	0.00	62.70	2	58	3.45%
2018/03/05	4	62.20	1	62.20	62.60	3	59	5.06%
2018/03/02	12	62.62	0	0.00	62.60	12	62	19.11%
2018/02/27	0	0.00	1	63.40	62.90	-1	68	-1.47%
2018/02/09	1	60.80	0	0.00	60.60	1	74	1.34%
2018/02/08	1	62.60	0	0.00	61.80	1	73	1.36%
2018/01/09	0	0.00	1	65.10	65.10	-1	77	-1.28%