互動 (6486)-台灣摩根士丹利券商分點個股進出

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

互動

(6486)

可現股當沖

股價
81.2
漲跌
▼0.6
漲幅
-0.73%
成交量
77張
產業
上櫃通信網路類股
135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

互動 (6486)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/13	0	0.00	3	81.30	81.20	-3	107	-2.78%
2024/12/12	0	0.00	2	81.95	81.80	-2	106	-1.87%
2024/12/11	0	0.00	15	82.13	81.80	-15	106	-14.08%
2024/12/10	0	0.00	4	82.78	82.70	-4	107	-3.73%
2024/12/09	0	0.00	3	83.13	83.10	-3	108	-2.76%
2024/12/06	1	83.00	0	0.00	83.40	1	108	0.92%
2024/12/02	0	0.00	1	85.90	85.90	-1	106	-0.94%
2024/11/08	0	0.00	3	85.53	85.20	-3	118	-2.52%
2024/11/05	0	0.00	1	85.40	85.50	-1	126	-0.79%
2024/10/29	0	0.00	1	85.10	85.50	-1	149	-0.67%
2024/10/28	0	0.00	1	85.50	85.40	-1	148	-0.67%
2024/10/22	0	0.00	12	86.92	86.90	-12	163	-7.34%
2024/10/21	0	0.00	4	86.50	87.20	-4	167	-2.38%
2024/10/18	0	0.00	3	86.63	86.80	-3	173	-1.73%
2024/10/17	0	0.00	2	87.05	86.70	-2	179	-1.11%
2024/10/16	0	0.00	2	85.95	86.70	-2	192	-1.04%
2024/10/15	0	0.00	21	85.66	85.50	-21	201	-10.45%
2024/10/14	0	0.00	1	84.80	85.70	-1	203	-0.49%
2024/10/11	0	0.00	1	86.80	85.50	-1	206	-0.49%
2024/10/09	0	0.00	22	86.81	86.30	-22	207	-10.61%
2024/10/07	0	0.00	1	85.60	85.40	-1	200	-0.50%
2024/10/01	0	0.00	2	81.55	81.60	-2	196	-1.02%
2024/09/30	0	0.00	1	81.70	81.60	-1	200	-0.50%
2024/09/27	0	0.00	1	82.10	82.00	-1	215	-0.46%
2024/09/19	0	0.00	6	81.90	82.00	-6	224	-2.67%
2024/09/18	0	0.00	1	82.10	81.80	-1	227	-0.44%
2024/09/10	0	0.00	3	80.73	80.20	-3	234	-1.28%
2024/09/09	0	0.00	2	81.35	81.00	-2	234	-0.85%
2024/09/06	0	0.00	2	81.35	81.30	-2	235	-0.85%
2024/09/05	0	0.00	5	81.46	81.00	-5	238	-2.10%
2024/09/04	0	0.00	5	82.54	82.30	-5	239	-2.09%
2024/08/27	0	0.00	1	83.80	83.50	-1	260	-0.38%
2024/08/26	0	0.00	1	83.70	83.60	-1	268	-0.37%
2024/08/23	0	0.00	2	81.75	82.00	-2	273	-0.73%
2024/08/22	0	0.00	3	82.13	82.00	-3	277	-1.08%
2024/08/20	0	0.00	1	82.50	82.20	-1	284	-0.35%
2024/08/15	1	81.30	0	0.00	81.20	1	290	0.34%
2024/08/13	1	81.00	0	0.00	81.50	1	298	0.33%
2024/08/06	2	79.20	3	77.30	79.00	-1	302	-0.33%
2024/08/05	0	0.00	2	79.00	77.30	-2	309	-0.65%
2024/08/01	0	0.00	2	85.85	85.80	-2	303	-0.66%
2024/07/31	0	0.00	1	85.30	85.20	-1	314	-0.32%
2024/07/29	3	85.87	0	0.00	84.40	3	316	0.95%
2024/07/26	12	86.00	5	85.52	86.30	7	314	2.23%
2024/07/18	2	91.00	3	91.13	90.80	-1	307	-0.33%
2024/07/16	0	0.00	4	99.55	99.70	-4	307	-1.30%
2024/07/12	0	0.00	8	98.59	98.40	-8	301	-2.65%
2024/07/11	0	0.00	13	99.04	99.10	-13	302	-4.30%
2024/07/10	0	0.00	2	98.50	99.00	-2	309	-0.65%
2024/07/09	0	0.00	12	99.08	98.70	-12	313	-3.82%
2024/07/08	4	100.50	0	0.00	100.50	4	316	1.26%
2024/07/04	2	99.70	1	98.80	98.90	1	313	0.32%
2024/07/02	0	0.00	2	95.25	95.20	-2	302	-0.66%
2024/07/01	0	0.00	1	96.20	96.10	-1	305	-0.33%
2024/06/28	1	95.60	0	0.00	95.70	1	309	0.32%
2024/06/27	0	0.00	1	95.20	95.10	-1	312	-0.32%
2024/06/26	1	95.70	2	95.65	95.50	-1	313	-0.32%
2024/06/24	2	95.80	0	0.00	95.50	2	315	0.63%
2024/06/21	1	96.60	1	96.20	96.50	0	317	0.00%
2024/06/20	1	96.70	2	96.50	96.70	-1	319	-0.31%
2024/06/18	2	96.70	0	0.00	96.70	2	325	0.62%
2024/06/14	1	95.90	0	0.00	96.50	1	329	0.30%
2024/06/12	4	95.83	0	0.00	96.10	4	338	1.18%
2024/06/11	0	0.00	4	95.40	95.70	-4	342	-1.17%
2024/06/07	2	96.20	0	0.00	96.10	2	350	0.57%
2024/06/06	4	97.10	2	97.00	97.10	2	350	0.57%
2024/06/05	2	97.15	1	97.10	97.10	1	350	0.29%
2024/06/04	46	97.15	0	0.00	97.30	46	354	12.99%
2024/06/03	5	95.64	0	0.00	95.80	5	352	1.42%
2024/05/31	2	94.50	0	0.00	95.30	2	354	0.56%
2024/05/30	21	94.42	0	0.00	94.40	21	364	5.75%
2024/05/29	35	95.51	0	0.00	95.70	35	367	9.54%
2024/05/28	0	0.00	3	93.97	94.00	-3	366	-0.82%
2024/05/24	0	0.00	1	91.80	92.00	-1	379	-0.26%
2024/05/23	0	0.00	5	92.50	92.70	-5	395	-1.26%
2024/05/22	0	0.00	4	93.15	93.40	-4	397	-1.01%
2024/05/21	24	92.37	0	0.00	92.40	24	396	6.05%
2024/05/17	0	0.00	4	92.98	92.60	-4	396	-1.01%
2024/05/16	3	93.93	0	0.00	93.60	3	396	0.76%
2024/05/15	0	0.00	1	93.40	93.50	-1	398	-0.25%
2024/05/13	2	94.50	1	94.40	94.90	1	395	0.25%
2024/05/10	7	93.39	0	0.00	94.00	7	393	1.78%
2024/05/09	0	0.00	2	94.20	93.00	-2	391	-0.51%
2024/05/08	43	96.32	0	0.00	96.50	43	381	11.28%
2024/05/07	0	0.00	2	95.85	96.00	-2	377	-0.53%
2024/05/03	1	92.80	0	0.00	92.70	1	359	0.28%
2024/05/02	0	0.00	0.6	92.20	92.50	-0.6	356	-0.17%
2024/04/30	1	91.50	1	91.90	92.00	0	355	0.00%
2024/04/29	0	0.00	1	92.80	92.00	-1	350	-0.29%
2024/04/25	33	92.70	18	92.66	92.80	15	344	4.35%
2024/04/24	0	0.00	4	92.95	92.50	-4	342	-1.17%
2024/04/23	2	91.00	0	0.00	92.40	2	336	0.59%
2024/04/22	2	89.40	0	0.00	89.40	2	323	0.62%
2024/04/19	1	87.60	1	86.30	87.60	0	316	0.00%
2024/04/18	0	0.00	1	88.70	88.90	-1	311	-0.32%
2024/04/15	1	89.20	0	0.00	88.80	1	297	0.34%
2024/04/12	6	88.30	0	0.00	89.10	6	295	2.03%
2024/04/11	0	0.00	1	87.50	87.30	-1	287	-0.35%
2024/04/10	0	0.00	1	87.10	87.20	-1	294	-0.34%
2024/04/08	0	0.00	1	87.40	87.60	-1	293	-0.34%
2024/04/03	1	86.60	1	86.30	86.60	0	290	0.00%
2024/04/02	0	0.00	1	85.80	86.00	-1	289	-0.35%
2024/04/01	0	0.00	4	84.53	85.00	-4	285	-1.40%
2024/03/29	0	0.00	1	84.00	84.00	-1	283	-0.35%
2024/03/28	4	84.40	0	0.00	84.30	4	282	1.41%
2024/03/27	1	83.90	0	0.00	83.90	1	280	0.36%
2024/03/26	49	84.27	1	84.30	84.10	48	278	17.25%
2024/03/22	2	83.90	0	0.00	84.20	2	274	0.73%
2024/03/18	7	84.76	0	0.00	84.80	7	273	2.56%
2024/03/15	15	84.16	0	0.00	84.30	15	273	5.48%
2024/03/13	1	82.90	0	0.00	83.60	1	272	0.37%
2024/03/12	14	82.44	0	0.00	82.60	14	269	5.19%
2024/03/11	21	81.66	0	0.00	81.70	21	276	7.60%
2024/03/08	25	80.95	0	0.00	80.50	25	294	8.48%
2024/03/07	13	81.45	0	0.00	81.50	13	290	4.48%
2024/03/06	0	0.00	3	81.83	82.20	-3	289	-1.04%
2024/03/01	3	81.80	0	0.00	81.90	3	260	1.15%
2024/02/21	17	78.05	0	0.00	78.20	17	207	8.21%
2024/01/26	0	0.00	2	75.25	75.20	-2	180	-1.11%
2024/01/25	1	75.00	0	0.00	75.00	1	179	0.56%
2024/01/23	0	0.00	2	74.50	74.60	-2	177	-1.12%
2024/01/22	0	0.00	2	74.50	74.60	-2	177	-1.13%
2024/01/19	0	0.00	2	74.50	74.70	-2	176	-1.13%
2024/01/17	0	0.00	2	74.20	73.90	-2	175	-1.14%
2024/01/16	0	0.00	3	75.17	75.00	-3	173	-1.73%
2024/01/15	0	0.00	5	75.18	75.10	-5	174	-2.87%
2024/01/12	0	0.00	9	74.79	74.80	-9	174	-5.16%
2024/01/11	0	0.00	6	75.07	75.20	-6	173	-3.46%
2024/01/10	0	0.00	8	75.20	75.20	-8	172	-4.63%
2024/01/09	7	75.60	0	0.00	75.50	7	171	4.08%
2024/01/08	14	75.93	1	76.90	75.90	13	170	7.63%
2024/01/05	1	76.80	2	76.70	76.80	-1	166	-0.60%
2024/01/04	18	76.80	1	76.30	76.90	17	165	10.29%
2024/01/03	8	76.83	0	0.00	76.80	8	154	5.18%
2023/09/15	1	71.30	0	0.00	71.10	1	169	0.59%
2023/09/14	1	71.40	0	0.00	71.40	1	171	0.58%
2023/09/13	1	71.30	0	0.00	71.30	1	173	0.58%
2023/09/12	1	71.30	0	0.00	71.20	1	174	0.57%
2023/09/11	1	71.10	0	0.00	71.20	1	175	0.57%
2023/09/07	1	71.00	0	0.00	71.30	1	178	0.56%
2023/09/06	0	0.00	1	70.80	71.20	-1	180	-0.55%
2023/08/31	1	70.10	0	0.00	69.90	1	192	0.52%
2023/07/28	1	74.10	0	0.00	73.90	1	189	0.53%
2023/07/20	0	0.00	4	72.30	72.80	-4	171	-2.33%
2023/07/17	0	0.00	7	75.29	75.00	-7	161	-4.33%
2023/07/13	0	0.00	13	76.81	77.00	-13	144	-8.98%
2023/07/12	0	0.00	6	76.80	76.00	-6	143	-4.17%
2023/07/11	0	0.00	10	77.93	77.90	-10	138	-7.22%
2023/07/10	0	0.00	7	78.11	78.00	-7	136	-5.12%
2023/07/06	0	0.00	1	79.40	79.30	-1	132	-0.75%
2023/06/30	1	77.70	0	0.00	78.00	1	113	0.88%
2023/06/29	4	78.35	0	0.00	78.00	4	112	3.56%
2023/06/28	3	77.60	0	0.00	77.80	3	107	2.79%
2023/06/27	4	77.90	0	0.00	77.60	4	106	3.76%
2023/06/26	9	77.92	0	0.00	77.80	9	103	8.73%
2023/06/21	4	78.43	0	0.00	78.50	4	101	3.93%
2023/06/20	3	77.77	0	0.00	77.90	3	97	3.07%
2023/06/19	13	77.35	0	0.00	77.20	13	95	13.62%
2023/06/15	20	77.04	0	0.00	77.10	20	91	21.87%
2023/06/08	13	77.65	0	0.00	77.10	13	85	15.21%
2022/02/09	2	73.00	0	0.00	73.30	2	76	2.63%
2022/01/17	2	74.20	0	0.00	73.90	2	86	2.32%
2022/01/06	1	76.10	0	0.00	77.00	1	79	1.26%
2022/01/03	0	0.00	1	76.30	77.30	-1	57	-1.73%
2021/08/27	1	71.50	0	0.00	71.80	1	72	1.38%
2021/08/24	2	71.85	0	0.00	71.80	2	71	2.79%
2021/08/23	7	77.80	0	0.00	77.90	7	69	10.08%
2021/08/03	6	79.08	0	0.00	79.40	6	73	8.20%
2021/07/07	2	78.95	0	0.00	79.30	2	111	1.80%
2021/07/06	2	78.75	0	0.00	78.70	2	114	1.74%
2021/07/05	4	78.85	0	0.00	78.80	4	117	3.40%
2021/07/02	4	77.38	0	0.00	77.40	4	119	3.36%
2021/06/21	4	77.20	0	0.00	76.60	4	148	2.69%
2021/06/16	3	77.87	0	0.00	77.50	3	153	1.95%
2021/06/11	1	78.00	0	0.00	77.90	1	160	0.62%
2021/05/18	0	0.00	1	77.00	77.30	-1	200	-0.50%
2021/05/12	0	0.00	8	75.91	76.00	-8	197	-4.06%
2021/05/11	2	79.50	5	79.16	78.90	-3	194	-1.54%
2021/05/10	2	80.60	1	80.70	80.50	1	192	0.52%
2021/05/07	0	0.00	1	81.50	81.50	-1	192	-0.52%
2021/05/06	0	0.00	4	81.15	81.80	-4	192	-2.08%
2021/05/05	10	82.62	11	81.79	82.00	-1	188	-0.53%
2021/05/04	0	0.00	29	79.00	78.90	-29	177	-16.34%
2021/05/03	0	0.00	3	80.63	80.30	-3	175	-1.71%
2021/04/28	1	81.10	0	0.00	81.40	1	177	0.56%
2021/04/27	5	81.08	0	0.00	80.90	5	182	2.74%
2021/04/26	7	81.06	1	80.70	81.10	6	184	3.26%
2021/04/23	1	81.10	13	80.99	81.00	-12	190	-6.30%
2021/04/22	1	82.00	10	81.71	81.50	-9	201	-4.46%
2021/04/21	2	81.35	2	81.10	81.60	0	233	0.00%
2021/04/20	0	0.00	25	81.17	81.50	-25	240	-10.41%
2021/04/19	1	80.90	19	80.91	81.00	-18	249	-7.21%
2021/04/16	0	0.00	6	80.97	81.20	-6	255	-2.35%
2021/04/15	0	0.00	15	80.84	81.00	-15	266	-5.63%
2021/04/14	2	79.35	44	80.10	80.20	-42	281	-14.92%
2021/04/13	0	0.00	22	81.19	81.00	-22	318	-6.91%
2021/04/12	1	81.00	24	81.37	81.00	-23	337	-6.81%
2021/04/09	3	81.87	11	81.92	81.90	-8	357	-2.24%
2021/04/08	6	82.15	12	82.25	82.00	-6	409	-1.47%
2021/04/07	7	82.26	32	82.28	82.20	-25	416	-6.00%
2021/04/06	0	0.00	7	85.76	85.40	-7	415	-1.68%
2021/04/01	2	86.20	1	86.10	86.20	1	445	0.22%
2021/03/31	13	85.61	0	0.00	86.40	13	459	2.83%
2021/03/30	6	85.05	0	0.00	85.10	6	463	1.29%
2021/03/29	14	84.99	4	84.45	84.80	10	475	2.10%
2021/03/26	1	84.00	10	84.22	84.20	-9	476	-1.89%
2021/03/25	12	84.16	7	84.06	83.90	5	479	1.04%
2021/03/24	6	84.28	2	84.10	84.10	4	480	0.83%
2021/03/23	13	84.57	2	84.40	84.60	11	480	2.29%
2021/03/22	21	85.37	0	0.00	85.10	21	483	4.34%
2021/03/19	13	85.15	0	0.00	85.00	13	489	2.66%
2021/03/18	7	85.53	0	0.00	85.60	7	520	1.35%
2021/03/17	20	85.73	0	0.00	85.70	20	534	3.74%
2021/03/16	12	85.16	0	0.00	85.40	12	546	2.20%
2021/03/15	27	84.20	0	0.00	84.40	27	557	4.84%
2021/03/12	19	84.28	15	83.87	83.00	4	577	0.69%
2021/03/11	11	81.91	0	0.00	81.60	11	592	1.86%
2021/03/10	2	81.00	0	0.00	81.00	2	628	0.32%
2021/03/09	6	80.33	0	0.00	80.40	6	678	0.88%
2021/03/08	8	80.89	0	0.00	80.20	8	702	1.14%
2021/03/05	4	81.05	6	80.78	80.90	-2	703	-0.28%
2021/03/04	10	81.45	0	0.00	81.40	10	706	1.42%
2021/03/03	1	81.60	16	81.30	81.50	-15	705	-2.13%
2021/03/02	3	80.87	0	0.00	81.50	3	703	0.43%
2021/02/26	0	0.00	2	79.90	80.20	-2	702	-0.28%
2021/02/25	6	80.47	1	80.50	80.20	5	703	0.71%
2021/02/24	9	80.19	6	79.87	79.70	3	704	0.43%
2021/02/23	10	79.68	0	0.00	79.80	10	703	1.42%
2021/02/22	11	80.17	0	0.00	80.30	11	703	1.56%
2021/02/19	8	79.61	0	0.00	79.70	8	702	1.14%
2021/02/18	11	79.47	1	79.70	79.50	10	705	1.42%
2021/02/17	5	79.06	0	0.00	79.00	5	707	0.71%
2021/02/03	0	0.00	2	78.90	79.00	-2	714	-0.28%
2021/02/01	0	0.00	10	76.77	76.70	-10	715	-1.40%
2021/01/29	1	77.80	15	77.57	77.20	-14	715	-1.96%
2021/01/28	13	77.85	7	77.31	77.20	6	717	0.84%
2021/01/27	6	77.90	1	77.60	77.60	5	717	0.70%
2021/01/26	0	0.00	6	77.82	77.70	-6	717	-0.84%
2021/01/25	3	77.60	7	76.77	77.60	-4	716	-0.56%
2021/01/22	0	0.00	2	77.20	77.50	-2	714	-0.28%
2021/01/21	0	0.00	12	77.13	76.80	-12	713	-1.68%
2021/01/20	2	77.00	33	77.94	77.00	-31	710	-4.36%
2021/01/19	3	78.70	10	79.26	78.70	-7	705	-0.99%
2021/01/18	2	78.50	12	78.70	78.70	-10	702	-1.42%
2021/01/15	7	79.23	6	79.73	79.80	1	697	0.14%
2021/01/14	1	81.50	97	84.52	80.00	-96	684	-14.02%
2021/01/13	1	81.70	32	82.72	83.80	-31	651	-4.76%
2021/01/12	10	81.60	43	82.00	80.50	-33	642	-5.13%
2021/01/11	13	83.00	18	82.97	82.40	-5	631	-0.79%
2021/01/08	9	83.90	56	84.89	83.10	-47	625	-7.52%
2021/01/07	0	0.00	64	86.06	86.30	-64	613	-10.43%
2021/01/06	2	86.10	114	86.83	86.00	-112	599	-18.69%	大賣/鉅額交易
2021/01/05	11	95.26	7	95.29	95.50	4	560	0.71%
2021/01/04	28	94.92	0	0.00	95.30	28	540	5.18%
2020/12/31	7	93.54	43	94.10	93.20	-36	519	-6.93%
2020/12/30	44	91.90	9	92.00	92.20	35	464	7.53%
2020/12/29	11	91.65	4	91.90	91.90	7	456	1.53%
2020/12/28	11	91.49	20	91.52	92.20	-9	445	-2.02%
2020/12/25	4	87.25	8	88.41	89.50	-4	413	-0.97%
2020/12/24	5	85.68	1	86.10	86.20	4	399	1.00%
2020/12/23	8	83.21	3	84.93	86.00	5	393	1.27%
2020/12/22	2	81.10	0	0.00	80.50	2	379	0.53%
2020/12/21	14	82.68	0	0.00	83.50	14	376	3.72%
2020/12/16	43	84.92	2	84.75	84.70	41	368	11.13%
2020/12/15	25	86.99	0	0.00	83.20	25	362	6.89%
2020/12/14	15	88.48	23	91.06	88.80	-8	355	-2.25%
2020/12/11	32	87.90	0	0.00	90.00	32	321	9.96%
2020/12/10	10	88.16	0	0.00	87.50	10	304	3.29%
2020/12/09	26	88.74	1	88.40	89.10	25	288	8.67%
2020/12/08	54	88.01	0	0.00	87.80	54	272	19.85%
2020/12/07	84	88.37	0	0.00	88.10	84	246	34.04%
2020/12/04	1	88.60	8	86.53	87.60	-7	218	-3.20%
2020/12/03	0	0.00	6	89.08	88.40	-6	182	-3.28%
2020/11/30	4	78.48	0	0.00	78.50	4	109	3.67%
2020/11/12	6	77.17	3	76.60	76.80	3	106	2.82%
2020/11/11	1	76.80	15	76.75	76.20	-14	105	-13.28%
2020/11/10	2	75.35	0	0.00	76.30	2	101	1.97%
2020/11/09	0	0.00	7	74.56	74.60	-7	97	-7.17%
2020/11/02	0	0.00	2	72.40	72.70	-2	94	-2.12%
2020/10/30	0	0.00	1	72.60	72.50	-1	95	-1.05%
2020/10/26	3	72.57	0	0.00	72.60	3	105	2.84%
2020/10/23	0	0.00	2	72.60	72.60	-2	106	-1.87%
2020/10/14	2	72.50	0	0.00	72.50	2	143	1.39%
2020/10/13	8	72.68	0	0.00	72.40	8	146	5.45%
2020/10/12	7	72.77	0	0.00	72.60	7	146	4.77%
2020/10/08	27	72.50	1	72.50	72.40	26	147	17.61%
2020/10/07	17	72.09	0	0.00	72.00	17	149	11.36%
2020/10/06	21	72.06	3	71.90	71.90	18	151	11.85%
2020/10/05	8	71.40	0	0.00	71.60	8	154	5.17%
2020/09/30	3	70.80	0	0.00	70.80	3	164	1.83%
2020/09/29	23	71.11	2	70.90	70.90	21	169	12.40%
2020/09/28	9	69.24	3	69.60	69.90	6	175	3.41%
2020/09/25	2	68.30	10	68.37	68.30	-8	183	-4.36%
2020/09/24	14	68.45	7	68.19	68.30	7	191	3.65%
2020/09/22	8	68.10	4	67.98	68.20	4	198	2.01%
2020/09/21	4	68.28	2	68.10	68.10	2	203	0.98%
2020/09/18	0	0.00	1	67.90	67.90	-1	207	-0.48%
2020/09/17	2	67.90	2	68.00	67.80	0	210	0.00%
2020/09/16	0	0.00	8	68.06	68.20	-8	212	-3.76%
2020/09/15	3	67.73	11	67.81	67.80	-8	216	-3.70%
2020/09/14	0	0.00	9	67.84	67.70	-9	221	-4.06%
2020/09/11	2	67.80	24	67.72	67.50	-22	242	-9.09%
2020/09/10	0	0.00	16	68.27	68.20	-16	276	-5.78%
2020/09/09	0	0.00	7	67.16	67.20	-7	277	-2.52%
2020/09/08	0	0.00	33	67.76	67.60	-33	278	-11.85%
2020/09/07	0	0.00	30	67.93	67.80	-30	279	-10.73%
2020/09/04	0	0.00	27	68.35	68.30	-27	279	-9.65%
2020/09/03	0	0.00	25	68.86	68.90	-25	280	-8.92%
2020/09/02	0	0.00	26	69.28	69.00	-26	283	-9.17%
2020/09/01	0	0.00	24	69.98	70.00	-24	283	-8.46%
2020/08/31	0	0.00	26	70.10	70.10	-26	284	-9.13%
2020/08/28	0	0.00	20	70.16	70.20	-20	287	-6.97%
2020/08/27	0	0.00	6	70.60	70.40	-6	289	-2.07%
2020/08/25	0	0.00	2	71.10	71.10	-2	293	-0.68%
2020/08/24	0	0.00	17	70.74	70.60	-17	293	-5.79%
2020/08/21	3	70.23	28	70.18	70.50	-25	295	-8.46%
2020/08/20	11	69.16	32	69.99	69.30	-21	295	-7.11%
2020/08/19	2	72.40	6	72.42	72.10	-4	293	-1.36%
2020/08/18	2	73.50	7	73.31	73.10	-5	295	-1.69%
2020/08/17	0	0.00	1	73.70	73.30	-1	290	-0.34%
2020/08/14	0	0.00	2	71.90	72.00	-2	289	-0.69%
2020/08/13	2	71.40	4	71.53	71.40	-2	290	-0.69%
2020/08/12	0	0.00	6	70.95	71.00	-6	290	-2.07%
2020/08/11	0	0.00	5	71.62	71.40	-5	290	-1.72%
2020/08/10	5	72.28	6	72.03	71.80	-1	291	-0.34%
2020/08/07	2	72.40	2	72.60	72.60	0	292	0.00%
2020/08/06	2	73.10	5	73.12	73.00	-3	293	-1.02%
2020/08/05	7	73.06	11	73.01	73.00	-4	296	-1.35%
2020/08/04	5	72.90	11	72.81	72.70	-6	298	-2.01%
2020/08/03	10	73.06	5	73.98	72.70	5	299	1.67%
2020/07/31	7	71.69	7	72.03	72.10	0	299	0.00%
2020/07/30	2	69.85	4	69.70	70.00	-2	298	-0.67%
2020/07/29	4	68.60	9	68.62	69.50	-5	298	-1.67%
2020/07/28	3	68.63	19	68.09	68.00	-16	300	-5.32%
2020/07/24	0	0.00	1	69.60	69.40	-1	302	-0.33%
2020/07/23	9	70.97	0	0.00	70.90	9	304	2.96%
2020/07/22	8	71.10	4	71.03	71.20	4	306	1.31%
2020/07/21	6	72.10	105	71.90	71.30	-99	303	-32.59%	大賣/
2020/07/20	0	0.00	28	78.35	78.90	-28	294	-9.52%
2020/07/17	0	0.00	16	79.19	78.80	-16	285	-5.60%
2020/07/16	0	0.00	9	78.63	78.70	-9	283	-3.17%
2020/07/15	0	0.00	6	78.47	78.20	-6	284	-2.11%
2020/07/14	4	78.10	6	78.53	78.20	-2	289	-0.69%
2020/07/13	4	79.80	6	79.32	79.00	-2	292	-0.68%
2020/07/10	0	0.00	1	79.20	79.20	-1	293	-0.34%
2020/07/09	3	80.43	0	0.00	80.20	3	291	1.03%
2020/07/08	0	0.00	4	81.00	81.20	-4	283	-1.41%
2020/07/07	12	81.87	1	80.90	80.90	11	280	3.93%
2020/07/06	11	81.05	0	0.00	81.20	11	277	3.97%
2020/07/03	4	80.30	0	0.00	80.40	4	274	1.46%
2020/07/02	2	79.60	0	0.00	79.70	2	273	0.73%
2020/07/01	13	79.20	2	78.90	78.90	11	271	4.05%
2020/06/30	2	78.20	3	79.57	78.90	-1	270	-0.37%
2020/06/29	18	77.99	3	77.90	77.90	15	268	5.59%
2020/06/24	8	78.41	0	0.00	78.20	8	267	2.99%
2020/06/23	9	78.64	0	0.00	78.30	9	274	3.28%
2020/06/22	11	78.94	2	79.30	78.60	9	281	3.19%
2020/06/19	7	79.50	0	0.00	79.30	7	284	2.46%
2020/06/18	28	79.82	11	79.79	79.00	17	283	5.99%
2020/06/17	24	78.53	19	78.39	78.60	5	266	1.87%
2020/06/16	0	0.00	8	74.45	74.50	-8	240	-3.32%
2020/06/15	0	0.00	4	73.98	74.00	-4	249	-1.60%
2020/06/12	0	0.00	30	72.87	73.60	-30	258	-11.61%
2020/06/11	0	0.00	9	74.18	73.90	-9	268	-3.35%
2020/06/09	0	0.00	9	74.60	74.60	-9	295	-3.05%
2020/06/08	0	0.00	2	75.95	75.60	-2	303	-0.66%
2020/06/05	0	0.00	2	75.85	75.80	-2	313	-0.64%
2020/06/04	6	76.15	0	0.00	75.60	6	317	1.89%
2020/06/03	6	75.62	3	75.50	75.90	3	322	0.93%
2020/06/02	18	75.21	0	0.00	75.30	18	320	5.61%
2020/06/01	0	0.00	9	75.00	75.00	-9	320	-2.81%
2020/05/29	0	0.00	4	74.63	74.60	-4	320	-1.25%
2020/05/28	21	75.07	2	74.90	74.60	19	322	5.89%
2020/05/27	7	74.89	6	74.77	74.80	1	323	0.31%
2020/05/26	0	0.00	1	74.90	74.60	-1	326	-0.31%
2020/05/25	0	0.00	6	74.30	74.40	-6	324	-1.85%
2020/05/22	0	0.00	3	73.33	73.30	-3	324	-0.92%
2020/05/21	0	0.00	5	73.72	73.70	-5	325	-1.54%
2020/05/20	5	73.38	4	73.35	73.30	1	326	0.31%
2020/05/19	0	0.00	7	73.21	73.20	-7	328	-2.13%
2020/05/18	0	0.00	3	73.10	73.00	-3	329	-0.91%
2020/05/15	0	0.00	2	72.80	73.40	-2	330	-0.60%
2020/05/14	0	0.00	3	73.70	73.40	-3	333	-0.90%
2020/05/13	6	74.08	0	0.00	74.30	6	332	1.81%
2020/05/12	4	74.33	0	0.00	74.00	4	332	1.20%
2020/05/11	5	74.52	0	0.00	74.60	5	330	1.51%
2020/05/07	2	75.40	0	0.00	74.70	2	329	0.61%
2020/05/06	2	74.40	0	0.00	74.50	2	327	0.61%
2020/05/05	3	74.73	0	0.00	74.50	3	327	0.92%
2020/05/04	2	73.70	0	0.00	74.50	2	328	0.61%
2020/04/30	8	74.88	0	0.00	74.70	8	328	2.44%
2020/04/29	14	74.73	0	0.00	74.70	14	333	4.19%
2020/04/28	28	75.00	0	0.00	75.30	28	332	8.42%
2020/04/27	19	74.23	0	0.00	74.40	19	339	5.60%
2020/04/24	4	73.50	0	0.00	73.80	4	339	1.18%
2020/04/23	5	73.30	0	0.00	73.40	5	344	1.45%
2020/04/22	5	72.70	0	0.00	72.80	5	344	1.45%
2020/04/21	6	72.47	0	0.00	71.90	6	348	1.72%
2020/04/20	8	73.41	0	0.00	73.40	8	352	2.27%
2020/04/17	31	73.48	0	0.00	73.20	31	362	8.56%
2020/04/16	13	72.98	0	0.00	73.20	13	357	3.63%
2020/04/15	11	72.52	4	72.45	72.40	7	354	1.98%
2020/04/14	2	72.10	0	0.00	72.00	2	353	0.57%
2020/04/13	2	71.45	0	0.00	71.30	2	354	0.56%
2020/04/10	7	71.57	0	0.00	71.60	7	362	1.93%
2020/04/07	4	71.00	0	0.00	71.10	4	364	1.10%
2020/04/06	3	69.00	1	68.80	69.30	2	361	0.55%
2020/04/01	3	69.10	1	69.70	69.30	2	368	0.54%
2020/03/31	0	0.00	1	69.90	69.30	-1	382	-0.26%
2020/03/27	0	0.00	5	70.12	69.20	-5	392	-1.27%
2020/03/26	0	0.00	5	67.76	70.10	-5	386	-1.29%
2020/03/25	0	0.00	2	66.90	66.90	-2	384	-0.52%
2020/03/24	0	0.00	19	66.25	66.00	-19	389	-4.88%
2020/03/23	0	0.00	51	63.68	64.00	-51	399	-12.75%
2020/03/20	0	0.00	8	64.51	65.80	-8	441	-1.81%
2020/03/19	0	0.00	39	63.78	62.70	-39	513	-7.59%
2020/03/18	0	0.00	58	68.00	66.10	-58	566	-10.24%
2020/03/17	0	0.00	108	68.17	67.70	-108	558	-19.32%	大賣/鉅額交易
2020/03/16	9	70.50	17	70.25	70.00	-8	553	-1.45%
2020/03/13	0	0.00	167	63.53	64.20	-167	539	-30.95%	大賣/鉅額交易
2020/03/12	0	0.00	118	66.88	66.50	-118	540	-21.85%	大賣/鉅額交易
2020/03/11	0	0.00	54	69.08	69.00	-54	531	-10.16%
2020/03/10	0	0.00	60	69.80	70.20	-60	536	-11.17%
2020/03/09	0	0.00	42	71.87	70.90	-42	534	-7.86%
2020/03/06	0	0.00	30	72.99	73.00	-30	527	-5.69%
2020/03/05	0	0.00	12	73.27	73.30	-12	529	-2.26%
2020/03/04	0	0.00	2	72.60	72.40	-2	533	-0.37%
2020/03/03	0	0.00	18	73.21	73.10	-18	532	-3.38%
2020/03/02	0	0.00	1	72.80	72.20	-1	532	-0.19%
2020/02/27	0	0.00	19	73.71	73.10	-19	530	-3.58%
2020/02/26	0	0.00	18	73.66	73.50	-18	528	-3.41%
2020/02/25	0	0.00	13	73.87	73.60	-13	529	-2.46%
2020/02/24	0	0.00	9	74.22	74.10	-9	536	-1.68%
2020/02/21	0	0.00	11	74.47	74.40	-11	540	-2.04%
2020/02/20	0	0.00	3	74.60	74.70	-3	541	-0.55%
2020/02/19	0	0.00	10	75.01	75.10	-10	546	-1.83%
2020/02/18	0	0.00	5	75.02	74.80	-5	562	-0.89%
2020/02/17	0	0.00	6	74.82	74.60	-6	562	-1.07%
2020/02/14	0	0.00	5	75.18	75.70	-5	562	-0.89%
2020/02/05	3	76.20	2	75.90	75.50	1	589	0.17%
2020/02/04	0	0.00	2	75.10	76.00	-2	590	-0.34%
2020/01/17	5	79.42	0	0.00	79.20	5	571	0.87%
2020/01/14	2	79.50	0	0.00	79.30	2	562	0.36%
2020/01/13	1	79.40	0	0.00	79.50	1	556	0.18%
2020/01/10	2	78.50	0	0.00	78.10	2	546	0.37%
2020/01/06	1	77.00	0	0.00	76.60	1	547	0.18%
2020/01/03	0	0.00	3	79.73	78.40	-3	541	-0.55%
2019/12/30	5	80.72	0	0.00	80.30	5	541	0.92%
2019/12/27	4	81.38	0	0.00	81.00	4	538	0.74%
2019/12/26	4	81.15	4	81.40	80.30	0	532	0.00%
2019/12/25	5	79.80	0	0.00	81.50	5	518	0.96%
2019/12/24	6	78.27	3	78.40	78.60	3	514	0.58%
2019/12/23	7	78.90	0	0.00	78.40	7	512	1.37%
2019/12/20	10	78.76	0	0.00	79.10	10	515	1.94%
2019/12/19	13	79.35	0	0.00	79.00	13	510	2.55%
2019/12/18	45	80.35	0	0.00	80.20	45	502	8.95%
2019/12/17	118	81.94	0	0.00	80.60	118	493	23.93%	大買/鉅額交易
2019/12/16	34	80.71	30	80.50	81.00	4	452	0.88%
2019/12/13	27	78.96	7	76.56	79.10	20	375	5.32%
2019/12/10	0	0.00	3	76.40	76.00	-3	326	-0.92%
2019/12/05	30	76.74	15	76.49	75.80	15	412	3.64%
2019/11/22	11	74.35	0	0.00	74.50	11	486	2.26%
2019/11/21	13	74.39	0	0.00	74.20	13	490	2.65%
2019/11/20	16	75.12	0	0.00	75.00	16	490	3.26%
2019/11/19	28	76.30	0	0.00	76.00	28	501	5.58%
2019/11/18	12	76.58	8	76.60	76.50	4	537	0.74%
2019/11/15	2	76.60	0	0.00	76.20	2	561	0.36%
2019/11/14	3	75.57	0	0.00	75.60	3	548	0.55%
2019/11/13	3	75.63	0	0.00	76.00	3	549	0.55%
2019/11/12	2	74.20	0	0.00	74.60	2	549	0.36%
2019/11/11	3	73.70	0	0.00	73.60	3	554	0.54%
2019/11/08	3	76.17	0	0.00	76.00	3	564	0.53%
2019/11/07	4	76.10	1	76.20	75.80	3	572	0.52%
2019/11/06	1	76.40	0	0.00	77.10	1	566	0.18%
2019/11/04	3	75.40	0	0.00	75.10	3	559	0.54%
2019/11/01	4	74.90	0	0.00	75.30	4	560	0.71%
2019/10/29	0	0.00	2	74.25	72.30	-2	565	-0.35%
2019/10/22	3	74.03	0	0.00	74.00	3	589	0.51%
2019/10/15	0	0.00	6	73.30	73.00	-6	648	-0.92%
2019/10/14	2	74.00	6	73.80	73.70	-4	657	-0.61%
2019/10/07	3	76.70	0	0.00	75.90	3	685	0.44%
2019/10/04	3	75.37	0	0.00	75.90	3	687	0.44%
2019/10/01	1	73.80	0	0.00	73.80	1	716	0.14%
2019/09/27	2	73.30	0	0.00	73.00	2	731	0.27%
2019/09/24	0	0.00	1	75.80	75.30	-1	755	-0.13%
2019/09/23	3	75.77	0	0.00	75.60	3	788	0.38%
2019/09/19	2	75.20	8	75.14	75.20	-6	840	-0.71%
2019/09/18	8	75.79	0	0.00	75.60	8	857	0.93%
2019/09/16	3	76.10	5	76.36	75.90	-2	979	-0.20%
2019/09/12	9	77.40	0	0.00	77.40	9	978	0.92%
2019/09/11	4	77.50	20	77.77	77.50	-16	986	-1.62%
2019/09/10	0	0.00	6	77.20	77.30	-6	985	-0.61%
2019/09/09	0	0.00	8	78.76	78.30	-8	1,000	-0.80%
2019/09/06	30	76.70	21	77.54	75.80	9	957	0.94%
2019/09/04	7	72.83	0	0.00	73.60	7	964	0.73%
2019/08/28	7	74.37	0	0.00	74.10	7	1,120	0.62%
2019/08/27	3	74.20	0	0.00	74.80	3	1,109	0.27%
2019/08/26	3	73.40	0	0.00	73.20	3	1,097	0.27%
2019/08/21	0	0.00	1	74.60	73.60	-1	1,070	-0.09%
2019/08/20	26	73.90	0	0.00	73.90	26	1,030	2.52%
2019/08/19	1	69.90	0	0.00	70.00	1	1,003	0.10%
2019/08/16	3	69.70	1	69.50	69.70	2	1,003	0.20%
2019/08/15	7	69.19	0	0.00	69.20	7	1,008	0.69%
2019/08/14	7	70.16	0	0.00	70.10	7	1,014	0.69%
2019/08/13	18	70.29	0	0.00	69.50	18	1,013	1.78%
2019/08/12	29	69.12	0	0.00	68.70	29	996	2.91%
2019/08/08	10	69.23	0	0.00	70.10	10	992	1.01%
2019/08/07	5	67.46	0	0.00	67.70	5	989	0.51%
2019/08/05	12	67.50	0	0.00	67.40	12	988	1.21%
2019/08/02	24	67.41	39	67.37	67.70	-15	989	-1.52%
2019/07/29	1	69.50	0	0.00	71.40	1	986	0.10%
2019/07/26	4	69.20	0	0.00	69.30	4	981	0.41%
2019/07/25	24	70.02	0	0.00	69.70	24	981	2.45%
2019/07/22	0	0.00	3	70.20	70.90	-3	968	-0.31%
2019/07/18	0	0.00	50	71.40	70.70	-50	950	-5.26%
2019/07/17	0	0.00	1	76.20	75.20	-1	941	-0.11%
2019/07/16	25	76.06	48	76.27	76.00	-23	920	-2.50%
2019/07/15	25	75.75	7	76.10	76.10	18	907	1.98%
2019/07/12	0	0.00	19	74.76	75.00	-19	896	-2.12%
2019/07/10	0	0.00	9	73.71	73.50	-9	880	-1.02%
2019/07/09	0	0.00	7	73.14	72.80	-7	873	-0.80%
2019/07/08	0	0.00	49	73.54	72.80	-49	867	-5.65%
2019/07/05	34	74.15	24	74.12	74.20	10	878	1.14%
2019/07/04	0	0.00	34	74.24	75.00	-34	875	-3.88%
2019/07/03	0	0.00	35	73.06	73.00	-35	868	-4.03%
2019/07/02	0	0.00	63	73.68	73.60	-63	887	-7.10%
2019/07/01	0	0.00	37	73.66	73.20	-37	878	-4.21%
2019/06/27	3	75.97	9	77.20	75.50	-6	837	-0.72%
2019/06/26	0	0.00	8	77.00	78.00	-8	802	-1.00%
2019/06/25	0	0.00	11	76.00	76.00	-11	793	-1.39%
2019/06/24	0	0.00	11	79.00	78.40	-11	797	-1.38%
2019/06/21	11	76.79	0	0.00	76.20	11	746	1.47%
2019/06/20	14	72.99	0	0.00	72.50	14	699	2.00%
2019/06/19	30	73.07	0	0.00	73.10	30	722	4.15%
2019/06/18	44	73.85	0	0.00	73.00	44	725	6.06%
2019/06/17	37	74.04	0	0.00	74.70	37	725	5.10%
2019/06/14	71	72.82	0	0.00	72.40	71	709	10.00%
2019/06/13	96	72.17	0	0.00	72.90	96	703	13.64%
2019/06/12	186	72.47	0	0.00	72.70	186	681	27.29%	大買/鉅額交易
2019/06/11	208	69.82	0	0.00	71.20	208	652	31.86%	大買/鉅額交易
2019/06/10	9	67.78	0	0.00	68.10	9	594	1.51%
2019/06/06	14	62.17	0	0.00	62.60	14	530	2.64%
2019/06/04	3	60.70	0	0.00	60.00	3	558	0.54%
2019/06/03	4	61.78	0	0.00	60.90	4	581	0.69%
2019/05/29	4	62.35	0	0.00	62.30	4	590	0.68%
2019/05/28	2	61.90	0	0.00	62.30	2	589	0.34%
2019/05/23	2	61.45	0	0.00	61.20	2	603	0.33%
2019/05/20	7	61.37	4	61.10	61.80	3	587	0.51%
2019/05/17	7	60.96	0	0.00	60.50	7	585	1.20%
2019/05/16	8	61.94	0	0.00	61.20	8	586	1.36%
2019/05/15	21	61.60	0	0.00	61.50	21	595	3.53%
2019/05/14	5	59.48	0	0.00	60.80	5	592	0.84%
2019/05/13	8	60.13	0	0.00	59.50	8	591	1.35%
2019/05/07	7	61.27	0	0.00	61.10	7	583	1.20%
2019/05/06	2	60.00	0	0.00	59.70	2	582	0.34%
2019/05/03	6	60.40	0	0.00	60.60	6	581	1.03%
2019/05/02	16	60.06	0	0.00	60.10	16	580	2.76%
2019/04/29	0	0.00	1	58.90	58.60	-1	598	-0.17%
2019/04/23	0	0.00	6	58.95	59.00	-6	607	-0.99%
2019/04/22	0	0.00	2	58.40	58.50	-2	616	-0.32%
2019/04/18	0	0.00	8	58.31	57.30	-8	636	-1.26%
2019/04/11	0	0.00	9	59.60	58.80	-9	773	-1.16%
2019/04/08	10	62.50	3	64.00	63.20	7	745	0.94%
2019/04/03	4	61.20	0	0.00	61.30	4	717	0.56%
2019/03/29	9	61.01	0	0.00	61.00	9	697	1.29%
2019/03/28	85	59.49	0	0.00	59.50	85	689	12.33%
2019/03/27	86	61.07	2	62.00	60.00	84	679	12.36%
2019/03/26	47	63.39	0	0.00	62.50	47	655	7.17%
2019/03/25	34	63.14	0	0.00	63.10	34	644	5.27%
2019/03/22	15	63.27	30	62.87	63.40	-15	621	-2.42%
2019/03/21	3	62.10	0	0.00	62.70	3	589	0.51%
2019/03/20	4	61.00	8	62.50	61.00	-4	570	-0.70%
2019/03/18	9	60.80	9	61.00	60.70	0	538	0.00%
2019/03/15	5	58.60	0	0.00	59.10	5	516	0.97%
2019/03/14	1	57.20	0	0.00	57.70	1	507	0.20%
2019/03/13	2	59.20	0	0.00	57.60	2	496	0.40%
2019/03/11	13	58.98	3	58.20	59.50	10	471	2.12%
2019/03/07	10	57.02	0	0.00	55.80	10	419	2.38%
2019/03/06	12	55.09	0	0.00	55.30	12	391	3.06%
2019/03/04	2	53.90	1	53.90	53.50	1	378	0.26%
2019/02/25	4	53.20	0	0.00	53.30	4	374	1.07%
2019/02/22	4	54.18	0	0.00	53.00	4	371	1.08%
2019/02/21	1	53.20	0	0.00	53.20	1	354	0.28%
2019/02/20	3	53.00	0	0.00	53.10	3	351	0.85%
2019/02/19	4	53.28	0	0.00	53.30	4	348	1.15%
2019/02/18	2	53.30	0	0.00	53.00	2	347	0.58%
2019/02/15	1	52.90	0	0.00	52.80	1	342	0.29%
2019/02/14	2	54.10	0	0.00	53.60	2	339	0.59%
2019/02/13	5	52.26	0	0.00	52.30	5	325	1.53%
2019/02/12	3	52.00	1	52.00	52.30	2	323	0.62%
2019/02/11	2	52.35	0	0.00	52.10	2	318	0.63%
2019/01/24	1	52.90	1	52.70	52.90	0	298	0.00%
2019/01/23	1	52.40	0	0.00	52.40	1	297	0.34%
2019/01/21	1	53.60	2	54.70	53.60	-1	288	-0.35%
2019/01/18	1	52.00	0	0.00	52.00	1	269	0.37%
2019/01/17	2	52.20	3	53.27	52.20	-1	266	-0.38%
2019/01/11	4	53.90	0	0.00	52.00	4	234	1.70%
2019/01/09	3	52.93	0	0.00	52.30	3	210	1.43%
2019/01/07	2	52.80	0	0.00	53.00	2	119	1.68%
2018/12/03	1	43.10	0	0.00	43.30	1	62	1.60%
2018/10/02	0	0.00	2	43.40	43.65	-2	101	-1.97%
2018/10/01	0	0.00	2	43.68	43.45	-2	103	-1.92%
2018/09/28	0	0.00	1	43.80	43.70	-1	105	-0.95%
2018/09/26	0	0.00	3	43.78	44.10	-3	112	-2.68%
2018/09/25	0	0.00	4.4	43.90	43.80	-4.4	116	-3.78%
2018/09/18	0	0.00	0.4	45.70	45.65	-0.4	139	-0.29%
2018/09/10	1	39.00	1	40.70	40.70	0	149	0.00%
2018/09/07	3	40.70	0	0.00	40.65	3	243	1.23%
2018/09/04	0	0.00	1	42.25	41.65	-1	268	-0.37%
2018/09/03	14	42.49	0	0.00	42.40	14	266	5.24%
2018/08/20	0	0.00	1	42.05	42.00	-1	363	-0.27%
2018/08/17	0	0.00	1	42.30	42.00	-1	363	-0.28%
2018/08/16	0	0.00	2	42.05	42.20	-2	363	-0.55%
2018/08/15	0	0.00	1	42.30	42.20	-1	363	-0.28%
2018/08/14	0	0.00	9	42.65	42.55	-9	363	-2.48%
2018/08/13	0	0.00	9	42.83	42.35	-9	365	-2.47%
2018/08/10	0	0.00	1	44.00	44.15	-1	363	-0.27%
2018/08/09	0	0.00	1	44.95	44.65	-1	363	-0.28%
2018/08/06	1	44.80	0	0.00	44.70	1	367	0.27%
2018/08/03	1	44.80	0	0.00	44.80	1	369	0.27%
2018/08/02	2	45.38	0	0.00	44.80	2	371	0.54%
2018/08/01	2	45.23	0	0.00	45.15	2	371	0.54%
2018/07/31	1	44.90	0	0.00	44.90	1	375	0.27%
2018/07/30	1	45.50	0	0.00	45.25	1	377	0.27%
2018/07/23	1	44.45	3	44.90	44.45	-2	379	-0.53%
2018/07/20	4	45.03	0	0.00	44.85	4	383	1.04%
2018/07/17	1	45.00	0	0.00	44.75	1	387	0.26%
2018/07/10	0	0.00	3	48.60	48.50	-3	397	-0.75%
2018/07/06	2	47.90	5	48.52	48.05	-3	398	-0.75%
2018/07/05	2	48.90	4	48.79	48.20	-2	402	-0.50%
2018/07/04	16	48.48	7	48.16	48.40	9	411	2.19%
2018/07/03	1	48.40	8	49.06	48.40	-7	416	-1.68%
2018/07/02	2	49.53	18	49.43	49.25	-16	424	-3.77%
2018/06/29	4	49.69	4	49.46	49.75	0	441	0.00%
2018/06/28	0	0.00	17	49.27	49.20	-17	448	-3.79%
2018/06/26	0	0.00	9	49.62	49.60	-9	495	-1.82%
2018/06/25	0	0.00	4	50.80	50.30	-4	507	-0.79%
2018/06/22	2	50.35	1	50.50	50.30	1	546	0.18%
2018/06/20	2	51.70	8	51.30	51.70	-6	771	-0.78%
2018/06/15	7	53.17	0	0.00	52.30	7	757	0.92%
2018/06/08	9	49.72	0	0.00	49.10	9	642	1.40%
2018/06/07	1	50.00	7	50.29	49.80	-6	643	-0.93%
2018/06/06	3	51.63	2	51.80	51.00	1	639	0.16%
2018/06/05	7	52.13	0	0.00	51.40	7	633	1.10%
2018/06/04	5	51.76	2	52.90	51.30	3	625	0.48%
2018/06/01	5	52.04	1	50.00	52.20	4	607	0.66%
2018/05/30	0	0.00	2	48.10	48.30	-2	563	-0.35%
2018/05/28	0	0.00	5	48.06	48.25	-5	562	-0.89%
2018/05/25	1	47.90	2	47.95	48.00	-1	560	-0.18%
2018/05/24	0	0.00	1	48.05	47.95	-1	559	-0.18%
2018/05/22	0	0.00	3	48.47	48.20	-3	559	-0.54%
2018/05/18	5	48.30	2	48.15	48.80	3	556	0.54%
2018/05/17	2	47.60	0	0.00	47.80	2	555	0.36%
2018/05/16	1	47.90	0	0.00	47.40	1	554	0.18%
2018/05/14	1	47.25	0	0.00	47.25	1	561	0.18%
2018/05/11	11	47.29	0	0.00	47.15	11	562	1.96%
2018/05/10	10	47.76	0	0.00	47.60	10	560	1.78%
2018/05/09	8	47.94	0	0.00	47.55	8	559	1.43%
2018/05/08	3	48.37	0	0.00	48.10	3	560	0.53%
2018/05/04	1	46.80	0	0.00	46.60	1	558	0.18%
2018/04/11	0	0.00	5	49.73	49.05	-5	619	-0.81%
2018/04/10	0	0.00	6	50.21	50.00	-6	616	-0.97%
2018/04/09	0	0.00	5	49.35	49.00	-5	610	-0.82%
2018/04/03	2	50.00	0	0.00	48.85	2	606	0.33%
2018/03/30	6	52.37	0	0.00	51.30	6	573	1.05%
2018/03/27	2	53.60	0	0.00	54.00	2	518	0.39%
2018/03/26	9	53.68	5	53.00	54.30	4	478	0.84%
2018/03/22	2	47.08	0	0.00	46.50	2	249	0.80%
2018/03/09	1	44.00	0	0.00	43.90	1	253	0.39%
2018/03/07	3	44.13	0	0.00	43.80	3	262	1.14%
2018/02/27	1	43.10	0	0.00	43.00	1	279	0.36%
2018/01/16	1	47.95	1	47.55	47.05	0	315	0.00%
2018/01/09	0	0.00	2	49.00	47.40	-2	271	-0.74%
2018/01/05	1	44.85	2	44.40	45.25	-1	250	-0.40%
2018/01/04	1	44.70	0	0.00	45.05	1	255	0.39%
2018/01/02	2	43.75	0	0.00	43.85	2	261	0.76%