安勤 (3479)-華南永昌-南京券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
116.0
漲跌
▼2.5
漲幅
-2.11%
成交量
538張
產業
上櫃電腦及週邊類股
283人加入追蹤

立即追蹤
本地時間:13:30

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

安勤 (3479)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	10	119.00	0	0.00	118.50	10	1,762	0.57%
2024/05/03	0	0.00	1	119.00	118.50	-1	1,778	-0.06%
2024/05/02	0	0.00	5	121.00	120.00	-5	1,813	-0.28%
2024/04/30	0	0.00	47	122.06	122.50	-47	1,840	-2.55%
2024/04/29	0	0.00	0	118.71	117.50	0	1,839	0.00%
2024/04/26	0	0.00	0.1	117.01	116.00	-0.1	1,869	-0.01%
2024/04/22	1	117.00	0	0.00	114.50	1	1,906	0.05%
2024/04/18	0	0.00	10	118.75	119.00	-10	1,901	-0.53%
2024/04/17	6	115.50	0	0.00	115.00	6	1,911	0.31%
2024/04/16	5	115.00	5	114.50	114.50	0	1,921	0.00%
2024/04/15	27	118.89	1	119.00	118.00	26	1,922	1.35%
2024/04/12	20	120.50	0	121.00	120.00	20	1,924	1.04%
2024/04/11	30	120.37	0	121.44	120.00	30	1,932	1.55%
2024/04/10	0	123.20	0	0.00	122.50	0	1,950	0.00%
2024/04/09	20	119.50	1	122.50	122.00	19	1,981	0.96%
2024/04/08	5	122.00	0	0.00	122.00	5	1,981	0.25%
2024/04/03	8	123.00	0	0.00	123.00	8	2,001	0.40%
2024/04/02	6	123.50	0	0.00	124.00	6	2,025	0.30%
2024/03/29	5	124.30	4	126.00	123.00	1	2,116	0.05%
2024/03/28	51	124.75	52	129.82	123.00	-1	2,188	-0.05%
2024/03/27	0	0.00	38	130.58	127.00	-38	2,155	-1.76%
2024/03/26	8	127.50	55	127.72	126.50	-47	2,092	-2.25%
2024/03/25	0	0.00	0.5	123.00	123.00	-0.5	2,043	-0.02%
2024/03/22	61	122.63	0	123.50	123.00	61	2,044	2.98%
2024/03/21	31	123.94	8	125.50	123.50	23	2,043	1.13%
2024/03/20	0	124.00	25	124.20	124.00	-25	2,018	-1.24%
2024/03/19	17	122.12	11	122.00	122.50	6	2,019	0.30%
2024/03/18	64	122.97	138	125.06	123.00	-74	2,046	-3.62%	大賣/
2024/03/15	3	119.00	191	120.52	120.50	-188	2,016	-9.32%	大賣/鉅額交易
2024/03/14	0	0.00	0	115.00	113.50	0	2,065	0.00%
2024/03/13	1	114.50	1	113.00	113.50	0	2,142	0.00%
2024/03/12	0	117.00	0	0.00	115.50	0	2,391	0.00%
2024/03/11	1	109.50	5	109.50	109.50	-4	2,541	-0.16%
2024/03/07	55	115.32	1	113.50	113.00	54	2,525	2.14%
2024/03/06	84	116.72	5	116.50	116.50	79	2,564	3.08%
2024/03/05	85.1	117.09	5	117.50	117.00	80.1	2,568	3.12%
2024/03/04	6	118.00	0	119.00	118.50	6	2,547	0.24%
2024/03/01	40	118.00	0	0.00	118.00	40	2,531	1.58%
2024/02/29	37	118.81	0	0.00	118.00	37	2,515	1.47%
2024/02/27	45	123.83	0	0.00	122.00	45	2,477	1.82%
2024/02/26	35	125.60	3.3	126.24	125.50	31.7	2,443	1.30%
2024/02/23	13.2	126.52	100	128.95	129.00	-86.8	2,396	-3.62%
2024/02/22	1.1	117.59	82	121.41	123.50	-80.9	2,207	-3.67%
2024/02/21	10	112.50	0	0.00	112.50	10	2,119	0.47%
2024/02/20	0	114.25	0	0.00	113.00	0	2,126	0.00%
2024/02/19	0	112.75	0	114.00	112.50	0	2,126	0.00%
2024/02/16	5	111.50	5	113.00	112.00	0	2,123	0.00%
2024/02/15	26.1	110.07	1	110.50	111.50	25.1	2,107	1.19%
2024/02/05	0	118.50	23	119.00	118.50	-23	2,063	-1.11%
2024/02/02	35	117.00	1	116.50	117.00	34	2,054	1.65%
2024/02/01	0	117.00	0	0.00	117.50	0	2,044	0.00%
2024/01/31	27	117.63	1	117.00	117.00	26	2,036	1.28%
2024/01/30	37	118.47	0	0.00	119.00	37	2,023	1.83%
2024/01/29	3	119.00	0	0.00	119.00	3	2,018	0.15%
2024/01/26	22	118.70	0	0.00	119.00	22	2,009	1.09%
2024/01/25	21	120.14	0	0.00	120.00	21	1,992	1.05%
2024/01/24	0	0.00	20	121.10	120.50	-20	1,948	-1.03%
2024/01/23	18	118.61	1	119.50	119.00	17	1,915	0.89%
2024/01/22	2	119.25	26	119.40	120.00	-24	1,896	-1.27%
2024/01/19	0	0.00	1	117.00	117.00	-1	1,862	-0.05%
2024/01/18	0	114.17	0	0.00	113.00	0	1,849	0.00%
2024/01/17	0	0.00	5.7	116.75	115.00	-5.7	1,835	-0.31%
2024/01/16	5	114.50	0	0.00	114.00	5	1,817	0.28%
2024/01/15	2	116.00	23	115.78	116.50	-21	1,808	-1.16%
2024/01/12	2	114.25	1.3	112.96	113.50	0.7	1,802	0.04%
2024/01/11	0	0.00	37	114.11	113.50	-37	1,795	-2.06%
2024/01/10	6	111.08	5	113.00	109.50	1	1,779	0.06%
2024/01/09	5	111.50	0	0.00	112.00	5	1,774	0.28%
2024/01/08	31	112.42	0	0.00	111.50	31	1,768	1.75%
2024/01/05	23	113.50	1	113.00	113.00	22	1,758	1.25%
2024/01/04	26	116.40	0	0.00	113.00	26	1,750	1.49%
2024/01/03	1	118.50	38	119.46	118.00	-37	1,730	-2.14%
2024/01/02	15	116.97	10	116.50	118.00	5	1,696	0.29%
2023/12/29	0	0.00	23	119.98	119.50	-23	1,676	-1.37%
2023/12/28	37	117.24	3	118.17	117.50	34	1,649	2.06%
2023/12/27	32	119.73	7.1	121.28	119.50	24.9	1,621	1.54%
2023/12/26	15	118.93	10	122.15	120.50	5	1,580	0.32%
2023/12/25	15	120.20	102	119.55	121.00	-87	1,500	-5.79%	大賣/
2023/12/22	21	115.36	13	116.50	115.00	8	1,403	0.57%
2023/12/21	16	115.28	4	115.50	115.50	12	1,374	0.87%
2023/12/20	40.3	114.60	1	114.50	114.50	39.3	1,359	2.89%
2023/12/19	1	113.50	1	112.00	115.50	0	1,336	0.00%
2023/12/18	16	111.13	0	0.00	110.00	16	1,320	1.21%
2023/12/15	15	113.60	1	114.50	112.50	14	1,308	1.07%
2023/12/14	18	115.42	15	114.53	115.00	3	1,296	0.23%
2023/12/13	7	114.21	9	115.17	116.50	-2	1,259	-0.16%
2023/12/12	2	112.50	2	114.75	115.00	0	1,226	0.00%
2023/12/11	43	106.14	44	109.60	110.00	-1	1,177	-0.08%
2023/12/08	3	115.00	7	116.36	116.50	-4	1,056	-0.38%
2023/12/07	10	116.95	50	117.39	115.00	-40	973	-4.11%
2023/12/06	7.1	112.47	108.4	112.02	113.50	-101.2	737	-13.72%	大賣/鉅額交易
2023/12/05	10	104.50	0	0.00	103.50	10	588	1.70%
2023/12/04	0	0.00	11.2	107.13	106.00	-11.2	626	-1.78%
2023/12/01	3.4	107.47	7	109.43	106.50	-3.6	642	-0.56%
2023/11/30	10	103.75	26	102.98	105.00	-16	582	-2.75%
2023/11/29	0	0.00	1	101.50	101.00	-1	568	-0.18%
2023/11/28	5	102.50	37	101.97	102.50	-32	570	-5.61%
2023/11/27	0	0.00	3	100.50	100.50	-3	579	-0.52%
2023/11/24	0	0.00	6	102.50	102.00	-6	580	-1.03%
2023/11/23	0	0.00	25.9	103.10	102.50	-25.9	572	-4.52%
2023/11/22	5	103.10	28	102.45	101.50	-23	562	-4.09%
2023/11/21	2	100.00	0	0.00	99.70	2	542	0.37%
2023/11/20	1	99.90	1	99.80	99.80	0	545	0.00%
2023/11/17	1	100.50	14.1	100.50	100.50	-13.1	543	-2.40%
2023/11/16	0	0.00	1	98.50	98.30	-1	542	-0.18%
2023/11/15	4	98.10	0	0.00	96.60	4	540	0.74%
2023/11/10	0.1	97.20	0	0.00	96.50	0.1	616	0.01%
2023/11/09	2	95.80	0	0.00	95.80	2	649	0.31%
2023/11/08	0	0.00	0	98.03	97.90	0	689	0.00%
2023/11/07	0	0.00	0	97.21	97.40	0	724	0.00%
2023/11/06	0	0.00	2.1	97.73	97.00	-2.1	743	-0.28%
2023/11/03	2.1	96.17	1	96.30	96.00	1.1	742	0.15%
2023/10/31	0.1	96.70	0	0.00	94.60	0.1	767	0.01%
2023/10/27	1	95.10	3	95.70	95.40	-2	824	-0.24%
2023/10/26	0	0.00	4	95.03	94.60	-4	871	-0.46%
2023/10/18	1	93.30	1	93.90	93.60	0	947	0.00%
2023/10/17	3	95.70	0	0.00	94.80	3	950	0.32%
2023/10/11	10	98.65	19	98.06	97.40	-9	1,022	-0.88%
2023/10/06	20	99.65	0	0.00	99.90	20	1,039	1.92%
2023/10/04	5	98.70	0	0.00	99.30	5	1,086	0.46%
2023/10/02	1	100.50	12	100.50	100.50	-11	1,144	-0.96%
2023/09/27	0	0.00	0	98.60	98.40	0	1,176	0.00%
2023/09/26	25	99.04	0	99.50	98.60	25	1,214	2.06%
2023/09/25	0	0.00	6	100.50	99.50	-6	1,254	-0.48%
2023/09/22	6	97.60	0	0.00	98.30	6	1,275	0.47%
2023/09/21	19	98.06	11	97.97	98.10	8	1,291	0.62%
2023/09/20	0	0.00	0	98.70	99.10	0	1,315	0.00%
2023/09/19	26	99.12	0	99.60	98.60	26	1,353	1.92%
2023/09/18	6	99.42	0	0.00	99.50	6	1,393	0.43%
2023/09/15	45	99.99	1	99.70	99.70	44	1,403	3.13%
2023/09/14	0	0.00	10	103.00	103.00	-10	1,406	-0.71%
2023/09/13	0	0.00	20	102.63	102.00	-20	1,408	-1.42%
2023/09/12	30	102.50	10	102.50	102.50	20	1,432	1.40%
2023/09/11	0	0.00	0	105.50	101.00	0	1,456	0.00%
2023/09/08	2	106.25	17	106.00	106.00	-15	1,466	-1.02%
2023/09/07	2	104.50	98	105.63	105.50	-96	1,456	-6.59%
2023/09/06	6	104.33	26	104.94	103.00	-20	1,433	-1.39%
2023/09/05	1	100.50	0	0.00	100.50	1	1,417	0.07%
2023/09/04	2	100.25	0	0.00	100.00	2	1,453	0.14%
2023/09/01	25	100.60	0	0.00	100.00	25	1,472	1.70%
2023/08/31	2	100.75	5	101.50	101.00	-3	1,509	-0.20%
2023/08/29	3	97.40	0	0.00	98.10	3	1,548	0.19%
2023/08/28	0	0.00	7	97.34	97.80	-7	1,569	-0.45%
2023/08/24	1	98.50	0	0.00	99.40	1	1,600	0.06%
2023/08/23	1	97.50	6	98.33	98.30	-5	1,623	-0.31%
2023/08/22	71	98.74	4	98.30	98.10	67	1,694	3.95%
2023/08/21	1	98.80	0	0.00	99.70	1	1,713	0.06%
2023/08/18	90	99.27	3	100.03	98.30	87	1,748	4.98%
2023/08/17	2	101.75	1	102.50	102.50	1	1,788	0.06%
2023/08/16	0	0.00	5	101.00	101.00	-5	1,823	-0.27%
2023/08/15	0.1	99.00	2	99.40	98.80	-2	1,845	-0.11%
2023/08/14	4	95.23	3	93.97	93.00	1	1,899	0.05%
2023/08/11	1	100.00	60	100.79	101.50	-59	2,027	-2.91%
2023/08/10	0	0.00	5	98.70	97.80	-5	2,077	-0.24%
2023/08/09	25	97.00	0	0.00	96.90	25	2,176	1.15%
2023/08/08	35	98.00	1	98.00	97.60	34	2,320	1.46%
2023/08/04	0	0.00	1	97.80	97.80	-1	2,620	-0.04%
2023/08/02	9	98.23	0	0.00	95.40	9	2,721	0.33%
2023/08/01	14	101.67	4	98.68	99.80	10	2,827	0.35%
2023/07/31	3	105.50	21	105.48	104.00	-18	3,128	-0.58%
2023/07/26	2	100.00	0	101.00	98.70	2	3,516	0.06%
2023/07/25	0	0.00	30	100.33	100.00	-30	3,700	-0.81%
2023/07/24	30	98.38	25	97.52	97.80	5	3,758	0.13%
2023/07/21	11	100.09	5	101.50	100.50	6	3,804	0.16%
2023/07/20	1	103.00	0	103.45	102.00	1	3,854	0.03%
2023/07/19	21	103.10	4	104.50	101.50	17	3,878	0.44%
2023/07/18	30	104.08	1	104.50	104.00	29	3,962	0.73%
2023/07/17	1	107.50	6	107.75	106.00	-5	4,034	-0.12%
2023/07/14	5	106.60	9	108.22	107.00	-4	4,151	-0.10%
2023/07/13	13	104.73	6	104.50	104.50	7	4,171	0.17%
2023/07/12	1	101.50	2	101.50	101.50	-1	4,220	-0.02%
2023/07/11	4	100.00	5	100.50	100.00	-1	4,404	-0.02%
2023/07/10	3	102.33	5	103.30	104.50	-2	4,536	-0.04%
2023/07/07	8	105.50	0	0.00	105.50	8	4,548	0.18%
2023/07/06	31	107.97	3	107.50	107.00	28	4,596	0.61%
2023/07/05	16	110.22	1	110.00	109.50	15	4,733	0.32%
2023/07/04	13	110.46	3	110.50	110.50	10	4,851	0.21%
2023/07/03	4	108.75	66	110.53	111.00	-62	4,930	-1.26%
2023/06/30	5	106.10	11	107.36	107.50	-6	5,057	-0.12%
2023/06/29	21	105.02	1	105.50	105.00	20	5,144	0.39%
2023/06/28	23	105.76	10	105.00	105.00	13	5,188	0.25%
2023/06/27	70.1	109.30	1	107.50	106.50	69.1	5,284	1.31%
2023/06/26	5	117.90	537	118.41	118.50	-532	5,377	-9.89%	大賣/鉅額交易
2023/06/21	21	118.05	5	118.00	118.50	16	5,414	0.30%
2023/06/20	4	116.88	14	120.14	118.00	-10	5,623	-0.18%
2023/06/19	14	115.93	4	117.00	117.50	10	5,920	0.17%
2023/06/16	82	117.63	1	116.50	116.50	81	5,966	1.36%
2023/06/15	75	119.47	8	121.24	119.50	67	5,991	1.12%
2023/06/14	4	121.38	49	121.47	120.00	-45	6,025	-0.75%
2023/06/12	36	118.06	3	116.83	117.00	33	6,014	0.55%
2023/06/09	44	119.31	2	119.50	119.50	42	6,004	0.70%
2023/06/08	68	117.79	5	118.60	118.50	63	6,022	1.05%
2023/06/07	19	118.87	9	120.28	120.00	10	6,018	0.17%
2023/06/06	81	120.81	4	119.00	119.00	77	6,040	1.27%
2023/06/05	27	122.96	2	123.75	124.50	25	6,059	0.41%
2023/06/02	87	123.29	2	124.00	123.50	85	6,270	1.36%
2023/06/01	87	124.66	0	0.00	124.00	87	6,387	1.36%
2023/05/31	0	0.00	36	127.00	127.00	-36	6,447	-0.56%
2023/05/30	7	124.64	1	124.50	124.00	6	6,439	0.09%
2023/05/29	5	125.70	4.4	125.90	125.50	0.6	6,451	0.01%
2023/05/26	65.4	123.31	27	123.02	124.00	38.4	6,453	0.60%
2023/05/25	40	126.50	1	126.50	126.50	39	6,422	0.61%
2023/05/24	72	127.62	4	127.50	127.50	68	6,428	1.06%
2023/05/23	10	130.20	6	131.33	131.50	4	6,431	0.06%
2023/05/22	7	126.64	138	128.72	128.00	-131	6,440	-2.03%	大賣/鉅額交易
2023/05/19	56	124.20	6	126.25	125.50	50	6,426	0.78%
2023/05/18	18	123.17	48.2	126.64	125.00	-30.2	6,437	-0.47%
2023/05/17	101	122.44	92	124.66	125.00	9	6,413	0.14%	大買/
2023/05/16	58	121.75	42	122.51	122.00	16	6,528	0.25%
2023/05/15	88	120.03	20	117.50	120.00	68	6,539	1.04%
2023/05/12	34	118.78	153	121.52	124.00	-119	6,661	-1.79%	大賣/鉅額交易
2023/05/11	96	117.90	33	118.83	116.00	63	6,770	0.93%
2023/05/10	94.1	120.25	90	122.43	119.50	4.1	6,871	0.06%
2023/05/09	79	118.68	27	118.04	120.00	52	6,742	0.77%
2023/05/08	64	118.52	30	118.73	119.00	34	6,650	0.51%
2023/05/05	31.1	116.91	68	116.54	117.00	-36.9	6,552	-0.56%
2023/05/04	18	111.64	65	112.40	111.00	-47	6,242	-0.75%
2023/05/03	79	109.72	3	110.33	107.50	76	6,177	1.23%
2023/05/02	35	111.06	15	111.77	112.50	20	6,131	0.33%
2023/04/28	9	109.99	136	108.79	111.00	-127	5,932	-2.14%	大賣/鉅額交易
2023/04/27	18	96.79	73	99.53	101.00	-55	5,761	-0.95%
2023/04/26	42	94.78	40	96.64	96.30	2	5,729	0.03%
2023/04/25	37.1	97.46	2	96.60	96.20	35.1	5,727	0.61%
2023/04/24	47	100.16	33	100.49	99.60	14	5,707	0.25%
2023/04/21	57	98.65	88	101.24	99.40	-31	5,790	-0.54%
2023/04/20	55	99.71	18	99.33	99.00	37	5,820	0.64%
2023/04/19	91	104.95	36	104.90	104.00	55	5,808	0.95%
2023/04/18	35	102.93	13	104.65	104.50	22	5,781	0.38%
2023/04/17	43	102.78	6	104.58	102.50	37	6,009	0.62%
2023/04/14	31.1	105.32	44	104.47	103.50	-13	6,012	-0.22%
2023/04/13	4	101.38	72	102.36	100.00	-68	6,040	-1.13%
2023/04/12	15	98.33	95	99.05	98.30	-80	6,010	-1.33%
2023/04/11	25	95.64	24	97.22	97.80	1	6,071	0.02%
2023/04/10	164.1	97.83	18	97.74	96.50	146.1	6,386	2.29%	大買/鉅額交易
2023/04/07	34	97.36	40	98.81	102.00	-6	6,455	-0.09%
2023/04/06	8	97.44	103	97.47	97.40	-95	6,549	-1.45%	大賣/
2023/03/31	3	94.80	81	96.04	95.30	-78	6,551	-1.19%
2023/03/30	8	92.73	50	92.17	92.40	-42	6,397	-0.66%
2023/03/29	55	89.47	21	89.79	90.10	34	6,295	0.54%
2023/03/28	64	91.95	19	90.41	90.50	45	6,259	0.72%
2023/03/27	4	96.93	27	96.32	95.90	-23	6,142	-0.37%
2023/03/24	20	94.55	0	0.00	94.70	20	6,031	0.33%
2023/03/23	143	95.00	5.3	96.24	95.10	137.7	5,987	2.30%	大買/鉅額交易
2023/03/22	48.3	95.13	288	94.47	97.00	-239.7	5,862	-4.09%	大賣/鉅額交易
2023/03/21	41	88.49	2	90.40	88.20	39	5,568	0.70%
2023/03/20	1	87.50	21	88.73	89.20	-20	5,533	-0.36%
2023/03/17	1	88.20	54	86.07	87.80	-53	5,487	-0.97%
2023/03/16	5	83.10	0	82.60	82.20	5	5,431	0.09%
2023/03/15	31	84.06	1	85.40	84.10	30	5,417	0.55%
2023/03/14	31	83.12	30	84.22	83.70	1	5,408	0.02%
2023/03/13	2	83.50	1	82.30	83.70	1	5,396	0.02%
2023/03/10	43	86.05	1	85.17	85.00	42	5,367	0.78%
2023/03/09	50	89.06	6	87.32	87.30	44	5,334	0.82%
2023/03/08	12	88.08	4	89.48	89.10	8	5,293	0.15%
2023/03/07	76	91.45	85	94.38	90.00	-9	5,231	-0.17%
2023/03/06	31	91.00	69	91.09	90.50	-38	5,003	-0.76%
2023/03/03	9	87.79	92	88.12	88.20	-83	4,848	-1.71%
2023/03/02	0	0.00	0	85.50	84.90	0	4,771	0.00%
2023/03/01	20	85.10	0	0.00	84.70	20	4,756	0.42%
2023/02/24	66	86.73	10	88.50	85.90	56	4,724	1.19%
2023/02/23	1	88.10	51	88.48	87.80	-50	4,692	-1.07%
2023/02/22	13	86.40	20	86.40	86.80	-7	4,650	-0.15%
2023/02/21	36	88.06	24	89.12	87.80	12	4,616	0.26%
2023/02/20	28	88.90	9	90.02	88.50	19	4,575	0.42%
2023/02/17	28	87.63	8	88.61	88.80	20	4,503	0.44%
2023/02/16	83	86.42	0	0.00	87.60	83	4,450	1.87%
2023/02/15	21	85.12	7	86.44	86.50	14	4,405	0.32%
2023/02/14	41	87.69	97	87.19	85.30	-56	4,342	-1.29%
2023/02/13	76	85.53	5	84.28	84.20	71	4,059	1.75%
2023/02/10	104	90.31	35	91.69	86.80	69	3,964	1.74%	大買/
2023/02/09	9	88.86	60	91.63	94.10	-51	3,724	-1.37%
2023/02/08	31	86.35	59	86.62	85.60	-28	3,464	-0.81%
2023/02/07	2	81.13	90	83.16	84.20	-88	3,249	-2.71%
2023/02/06	0	80.60	0	0.00	80.30	0	3,183	0.00%
2023/02/03	38	81.41	1	83.20	81.50	37	3,160	1.17%
2023/02/02	64	82.41	2	82.65	82.60	62	3,129	1.98%
2023/02/01	0	83.50	34	83.44	83.30	-34	3,103	-1.10%
2023/01/31	13	81.85	23	82.61	81.60	-10	3,027	-0.33%
2023/01/30	43	79.98	8	80.49	80.20	35	2,984	1.17%
2023/01/17	5	78.40	5	78.54	79.50	0	2,953	0.00%
2023/01/16	5	77.92	5	78.56	78.30	0	2,930	0.00%
2023/01/13	41	79.20	3	78.93	77.30	38	2,894	1.31%
2023/01/12	38	80.29	3	80.43	80.00	35	2,823	1.24%
2023/01/11	25	82.03	23	81.20	81.20	2	2,777	0.07%
2023/01/10	13	85.31	54	86.12	84.80	-41	2,665	-1.54%
2023/01/09	39	85.16	3	85.93	85.30	36	2,541	1.42%
2023/01/06	51	87.63	7	88.13	86.60	44	2,462	1.79%
2023/01/05	25	85.45	102	88.34	88.20	-77	2,358	-3.26%	大賣/
2023/01/04	3	85.10	10	84.20	83.00	-7	2,075	-0.34%
2023/01/03	27	84.70	26	84.59	85.00	1	2,012	0.05%
2022/12/30	1	83.60	11	81.52	81.40	-10	1,789	-0.56%
2022/12/29	7	79.33	3	79.00	80.30	4	1,650	0.24%
2022/12/28	9	85.22	10	84.34	83.00	-1	1,535	-0.07%
2022/12/27	13	83.09	37	83.73	85.80	-24	1,158	-2.07%
2022/12/26	12	78.45	18	78.45	78.00	-6	927	-0.65%
2022/12/23	2	74.20	109	75.05	75.10	-107	706	-15.14%	大賣/鉅額交易
2022/12/22	0	0.00	4	68.50	68.30	-4	590	-0.68%
2022/12/21	0	0.00	1	68.60	68.50	-1	584	-0.17%
2022/12/20	1	67.40	5	69.06	66.90	-4	575	-0.69%
2022/12/16	2	70.25	2	69.90	69.90	0	550	0.00%
2022/12/15	1	71.70	5	72.70	72.00	-4	525	-0.76%
2022/12/14	1	69.60	26	70.93	71.70	-25	484	-5.16%
2022/12/13	0	0.00	6	66.32	66.20	-6	384	-1.56%
2022/12/12	1	63.10	11	64.90	64.60	-10	359	-2.78%
2022/12/09	1	62.30	4	62.43	62.40	-3	339	-0.88%
2022/12/08	0	0.00	1	62.10	62.50	-1	335	-0.30%
2022/12/06	11	61.71	0	0.00	61.90	11	331	3.32%
2022/12/05	3	62.00	0	0.00	62.00	3	327	0.92%
2022/11/18	1	61.00	0	0.00	61.00	1	359	0.28%
2022/11/16	0	0.00	4	61.00	61.00	-4	358	-1.12%
2022/11/14	12	59.95	0	60.10	60.40	12	357	3.36%
2022/11/10	2	59.80	0	0.00	59.90	2	354	0.56%
2022/11/07	5	57.66	0	0.00	58.40	5	388	1.29%
2022/11/01	0	0.00	1	57.10	56.90	-1	461	-0.22%
2022/10/31	0	0.00	4	56.80	56.40	-4	495	-0.81%
2022/10/28	0	0.00	8	55.80	56.00	-8	503	-1.59%
2022/10/27	0	0.00	15	54.80	54.80	-15	508	-2.95%
2022/10/21	2	53.95	0	0.00	53.50	2	533	0.37%
2022/10/19	2	56.05	2	56.30	56.00	0	544	0.00%
2022/10/17	0	55.30	0	0.00	55.40	0	555	0.00%
2022/10/14	9	54.63	0	52.30	54.70	9	563	1.60%
2022/10/13	2	52.90	13	52.63	52.30	-11	577	-1.90%
2022/10/11	0	0.00	13	55.70	55.90	-13	604	-2.15%
2022/09/29	23	53.70	0	0.00	53.10	23	771	2.98%
2022/09/21	1	58.10	0	0.00	58.00	1	842	0.12%
2022/09/19	5	58.90	0	0.00	58.60	5	845	0.59%
2022/09/14	0	0.00	1	60.80	61.00	-1	839	-0.12%
2022/09/13	0	66.00	0	0.00	61.40	0	837	0.00%
2022/09/06	1	60.60	4	61.98	61.10	-3	828	-0.36%
2022/09/05	6	62.98	0	0.00	63.20	6	821	0.73%
2022/09/01	2	63.85	0	0.00	64.00	2	831	0.24%
2022/08/31	1	64.40	0	0.00	64.70	1	828	0.12%
2022/08/30	3	64.33	0	0.00	64.40	3	827	0.36%
2022/08/26	0	0.00	19	65.80	65.50	-19	817	-2.32%
2022/08/25	3	65.77	0	0.00	66.20	3	803	0.37%
2022/08/23	0	0.00	1	64.50	64.30	-1	789	-0.13%
2022/08/17	1	64.50	0	0.00	64.30	1	775	0.13%
2022/08/08	1	67.00	0	0.00	66.50	1	664	0.15%
2022/08/04	0	0.00	29	64.36	65.20	-29	613	-4.72%
2022/08/03	20	64.22	0	0.00	63.20	20	606	3.30%
2022/08/02	1	65.00	0	0.00	64.90	1	604	0.17%
2022/08/01	4	64.90	0	0.00	65.90	4	607	0.66%
2022/07/29	10	64.32	0.1	64.80	65.10	9.9	602	1.65%
2022/07/26	0	0.00	1	66.00	65.70	-1	581	-0.17%
2022/07/22	0	0.00	0	65.30	64.10	0	577	0.00%
2022/07/20	0	0.00	1	64.70	64.70	-1	566	-0.18%
2022/07/19	1	65.20	4	65.20	65.10	-3	560	-0.54%
2022/07/18	2	64.80	18	64.28	65.10	-16	548	-2.92%
2022/07/14	5	60.70	0	0.00	62.40	5	528	0.95%
2022/07/13	4.1	60.41	1	62.80	61.20	3.1	524	0.58%
2022/07/12	12	60.33	12	61.78	60.50	0	510	0.00%
2022/07/11	11	63.89	1	64.70	63.30	10	512	1.95%
2022/07/08	4	65.43	9	65.77	65.70	-5	489	-1.02%
2022/07/07	2	60.00	7	61.74	62.10	-5	432	-1.16%
2022/07/06	5	60.30	1	63.00	59.30	4	430	0.93%
2022/07/05	7	60.59	6	61.20	62.90	1	447	0.22%
2022/07/01	1	61.30	4	59.38	58.80	-3	456	-0.66%
2022/06/30	2	61.85	4	61.55	61.10	-2	437	-0.46%
2022/06/29	2	61.20	0	0.00	60.90	2	425	0.47%
2022/06/27	0	0.00	8	56.55	56.90	-8	411	-1.94%
2022/06/24	8	56.61	0	0.00	56.00	8	415	1.93%
2022/06/22	5	57.10	0	0.00	57.30	5	430	1.16%
2022/06/21	0	0.00	15	58.20	58.40	-15	432	-3.47%
2022/06/20	10	56.86	2	56.20	56.20	8	431	1.85%
2022/06/17	0	0.00	2	58.20	58.10	-2	426	-0.47%
2022/06/16	10	59.85	0	0.00	59.00	10	424	2.36%
2022/06/15	21	60.43	0	0.00	60.10	21	421	4.98%
2022/06/14	9	60.50	0	0.00	60.70	9	419	2.14%
2022/06/13	1	62.50	1	61.80	61.80	0	414	0.00%
2022/06/10	0	0.00	10	60.50	61.00	-10	398	-2.51%
2022/06/02	0	0.00	10	59.70	59.90	-10	391	-2.56%
2022/05/27	1	58.00	0	0.00	59.10	1	393	0.25%
2022/05/25	0	0.00	1	58.30	58.50	-1	391	-0.26%
2022/05/23	0	0.00	0	59.40	59.70	0	391	0.00%
2022/05/19	5	59.10	0	0.00	59.90	5	391	1.28%
2022/05/13	23	55.67	5	56.60	56.80	18	399	4.50%
2022/05/12	10	58.35	0	0.00	55.50	10	398	2.51%
2022/05/11	13	58.25	0	0.00	58.90	13	391	3.32%
2022/05/10	11	58.10	0	0.00	58.80	11	390	2.82%
2022/05/09	10	59.50	0	0.00	59.50	10	383	2.61%
2022/05/05	0	0.00	2	62.60	62.80	-2	374	-0.53%
2022/05/03	0	0.00	0	61.40	62.20	0	372	0.00%
2022/04/27	2	60.00	2	60.50	61.00	0	360	0.00%
2022/04/26	0	0.00	5	62.70	62.70	-5	351	-1.42%
2022/04/25	1	61.70	0	0.00	62.90	1	350	0.29%
2022/04/22	0	0.00	0	64.10	64.40	0	340	0.00%
2022/04/20	0	64.40	0	0.00	64.90	0	328	0.00%
2022/04/19	0	64.95	0	0.00	63.90	0	322	0.00%
2022/04/18	1	63.61	0	0.00	64.00	1	317	0.32%
2022/04/15	0	0.00	1	65.50	65.00	-1	306	-0.33%
2022/04/14	1	64.10	1	64.50	64.50	0	277	0.00%
2022/04/13	11	61.29	0	0.00	61.90	11	258	4.26%
2022/04/12	0	60.60	1	60.60	60.20	-1	245	-0.41%
2022/04/11	0	62.70	0	0.00	60.30	0	236	0.01%
2022/04/08	6	60.58	1	61.30	61.20	5	204	2.45%
2022/04/06	0	60.60	0	0.00	60.50	0	174	0.00%
2022/04/01	1	60.30	0	0.00	60.30	1	169	0.59%
2022/03/31	3	58.80	4	59.08	59.40	-1	156	-0.64%
2022/03/30	2	59.40	0	0.00	59.70	2	153	1.30%
2022/03/28	1	59.70	0	0.00	58.70	1	144	0.69%
2022/03/23	0	57.00	0	0.00	56.80	0	122	0.00%
2022/03/22	0	59.32	0	0.00	55.70	0	128	0.00%
2022/03/17	0	59.20	0	0.00	55.60	0	140	0.00%
2022/03/15	2	53.30	0	0.00	54.10	2	144	1.38%
2022/03/08	2	53.00	0	0.00	52.20	2	153	1.30%
2022/03/07	3	54.27	0	0.00	53.30	3	153	1.96%
2022/03/04	0	60.05	0	0.00	56.60	0	148	0.00%
2022/03/03	0	58.10	1	57.50	57.80	-1	149	-0.67%
2022/03/01	2	56.70	0	0.00	56.60	2	151	1.32%
2022/02/25	0	58.40	0	0.00	56.50	0	152	0.00%
2022/02/24	1	56.30	0	0.00	55.60	1	153	0.65%
2022/02/23	0	57.80	0	0.00	57.90	0	152	0.00%
2022/02/18	0	58.40	0	0.00	58.00	0	150	0.00%
2022/02/17	1	57.50	0	0.00	57.90	1	147	0.68%
2022/02/16	0	58.19	0	0.00	58.00	0	148	0.00%
2022/02/15	0	0.00	0	57.50	57.50	0	141	0.00%
2022/02/14	0	57.20	0	56.90	57.00	0	136	0.00%
2022/02/10	0	57.80	0	0.00	57.30	0	132	0.00%
2022/02/08	0	58.45	0	0.00	56.80	0	129	0.00%
2022/02/07	0	55.30	0	0.00	56.50	0	127	0.00%
2022/01/26	4	54.50	0	0.00	54.80	4	126	3.17%
2022/01/17	0	60.10	0	0.00	55.80	0	121	0.00%
2022/01/14	1	55.10	0	0.00	55.40	1	120	0.83%
2022/01/12	2	55.80	0	0.00	55.90	2	119	1.68%
2022/01/11	2	56.30	0	0.00	55.80	2	118	1.69%
2022/01/03	0	0.00	0	56.30	56.30	0	114	0.00%
2021/12/23	0	0.00	60	58.30	58.20	-60	110	-54.44%
2021/12/03	0	55.00	0	0.00	54.80	0	65	0.00%
2021/12/01	0	0.00	26	53.92	54.20	-26	63	-41.12%
2021/11/26	0	0.00	9	52.00	52.10	-9	58	-15.52%
2021/11/17	0	53.20	0	0.00	50.00	0	53	0.01%
2021/11/15	0	0.00	1	50.00	50.00	-1	56	-1.78%
2021/11/11	1	49.60	0	0.00	49.40	1	58	1.72%
2021/11/09	0	54.00	0	0.00	49.15	0	64	0.00%
2021/11/02	0	0.00	7	49.10	49.05	-7	68	-10.16%
2021/11/01	0	0.00	18	49.26	49.20	-18	69	-25.86%
2021/10/26	0	0.00	10	49.71	49.70	-10	73	-13.66%
2021/10/14	0	0.00	18	48.52	48.45	-18	87	-20.46%
2021/09/30	10	50.90	0	0.00	50.90	10	125	7.98%
2021/09/29	0	0.00	7	51.06	50.80	-7	127	-5.49%
2021/09/13	0	0.00	14	52.61	52.70	-14	192	-7.29%
2021/08/18	0	0.00	1	49.90	51.10	-1	204	-0.49%
2021/08/17	0	0.00	6	50.85	50.50	-6	203	-2.95%
2021/08/16	0	0.00	15	51.14	51.30	-15	202	-7.39%
2021/08/12	0	0.00	5	52.98	52.90	-5	201	-2.48%
2021/08/02	0	0.00	1	54.30	54.20	-1	238	-0.42%
2021/07/30	3	54.47	0	0.00	54.50	3	241	1.24%
2021/07/28	10	53.00	0	0.00	54.00	10	249	4.01%
2021/07/27	1	54.90	0	0.00	54.20	1	256	0.39%
2021/07/23	0	0.00	3	54.83	54.90	-3	266	-1.12%
2021/07/21	19	54.66	0	0.00	54.70	19	275	6.90%
2021/07/20	1	55.40	0	0.00	55.40	1	277	0.36%
2021/07/19	1	58.00	0	58.20	56.80	1	278	0.36%
2021/06/28	0	0.00	3	51.20	52.10	-3	598	-0.50%
2021/06/25	2	53.50	258	53.73	53.50	-256	595	-42.96%	大賣/鉅額交易
2021/06/22	1	52.20	0	0.00	52.10	1	664	0.15%
2021/06/18	0	0.00	11	52.45	52.60	-11	702	-1.57%
2021/06/11	0	0.00	0	51.40	51.40	0	717	0.00%
2021/06/10	0	0.00	2	51.10	51.20	-2	720	-0.28%
2021/06/08	0	0.00	0	51.30	50.80	0	723	0.00%
2021/06/04	3	51.33	0	0.00	51.00	3	727	0.41%
2021/06/03	0	0.00	0	52.40	52.30	0	726	0.00%
2021/05/21	0	0.00	0	49.70	50.20	0	729	0.00%
2021/05/19	2	48.50	10	49.10	48.40	-8	730	-1.10%
2021/05/12	2	49.15	0	0.00	50.10	2	708	0.28%
2021/05/11	3	53.10	0	0.00	52.20	3	700	0.43%
2021/04/29	0	0.00	5	57.06	57.00	-5	677	-0.74%
2021/04/27	0	0.00	0	64.00	57.90	0	677	0.00%
2021/04/26	1	59.20	0	57.80	58.70	1	673	0.15%
2021/04/22	0	62.50	0	0.00	57.20	0	670	0.00%
2021/04/20	0	59.92	0	0.00	60.60	0	662	0.00%
2021/04/19	0	61.63	0	0.00	59.90	0	656	0.00%
2021/04/16	0	62.00	0	0.00	61.30	0	642	0.00%
2021/04/15	4.1	63.63	1	64.00	62.80	3.1	623	0.50%
2021/04/14	0	0.00	1	58.70	62.70	-1	491	-0.20%
2021/04/12	1	61.50	0	0.00	59.00	1	411	0.24%
2021/04/06	0	58.90	0	0.00	55.80	0	343	0.00%
2021/03/31	3	56.00	5	56.00	55.60	-2	340	-0.59%
2021/03/30	0	57.74	0	0.00	56.20	0	335	0.00%
2021/03/29	0	57.80	1	56.30	56.50	-1	333	-0.30%
2021/03/26	6	57.63	1	57.60	57.60	5	325	1.54%
2021/03/25	5	59.16	5	58.92	58.30	0	314	0.00%
2021/03/24	0	56.20	4	57.00	56.70	-4	243	-1.64%
2021/03/23	4	56.37	1	56.20	56.60	3	216	1.39%
2021/03/22	3	55.57	1	55.60	54.90	2	203	0.98%
2021/03/19	1	54.10	4	54.60	54.60	-3	201	-1.49%
2021/03/18	9	53.79	11	54.68	54.60	-2	200	-1.00%
2021/03/17	5	53.02	0	0.00	53.10	5	193	2.58%
2021/03/16	1	53.10	0	0.00	52.90	1	194	0.52%
2021/03/10	0	52.00	0	0.00	50.70	0	200	0.00%
2021/03/04	0	51.80	0	0.00	50.80	0	206	0.00%
2021/03/03	0	54.70	1	51.00	50.90	-1	209	-0.48%
2021/03/02	0	55.20	0	0.00	50.80	0	214	0.00%
2021/02/26	0	54.90	0	0.00	51.60	0	218	0.00%
2021/02/18	0	56.30	0	0.00	51.60	0	270	0.00%
2021/02/17	0	55.10	0	0.00	51.40	0	272	0.00%
2021/02/04	0	52.10	0	0.00	51.60	0	273	0.00%
2021/02/03	0	0.00	10	51.30	51.40	-10	273	-3.66%
2021/01/27	0	0.00	1	52.40	52.50	-1	273	-0.37%
2021/01/19	0	0.00	17	53.02	52.70	-17	258	-6.57%
2021/01/06	1	55.30	0	0.00	55.00	1	232	0.43%
2021/01/04	0	61.00	0	0.00	55.20	0	229	0.00%
2020/12/31	0	0.00	5	55.70	55.50	-5	228	-2.19%
2020/12/29	0	57.00	0	0.00	55.80	0	224	0.00%
2020/12/25	0	0.00	25	55.42	55.90	-25	219	-11.38%
2020/12/24	0	0.00	50	55.17	55.10	-50	217	-22.99%
2020/12/23	0	0.00	16	54.75	54.60	-16	216	-7.40%
2020/12/21	0	59.10	0	0.00	54.00	0	211	0.00%
2020/11/30	0	0.00	1	57.80	57.40	-1	202	-0.50%
2020/11/25	0	0.00	0	56.60	56.90	0	192	0.00%
2020/11/23	1	57.40	0	0.00	57.70	1	183	0.55%
2020/11/16	0	0.00	1	51.30	51.60	-1	159	-0.63%
2020/11/13	0	0.00	1	51.20	51.10	-1	161	-0.62%
2020/11/11	2	50.10	2	50.00	50.50	0	176	0.00%
2020/11/09	0	55.00	41	50.02	49.95	-41	185	-22.11%
2020/11/03	0	0.00	11	50.00	50.00	-11	203	-5.41%
2020/11/02	0	55.10	0	0.00	50.00	0	205	0.00%
2020/10/26	0	51.90	0	0.00	50.80	0	213	0.00%
2020/10/20	1	50.70	0	0.00	50.70	1	228	0.44%
2020/10/05	0	51.30	0	0.00	51.10	0	272	0.00%
2020/09/28	0	51.90	0	0.00	51.10	0	290	0.00%
2020/09/14	0	0.00	2	52.50	53.50	-2	382	-0.52%
2020/09/11	1	51.10	0	0.00	51.50	1	383	0.26%
2020/09/10	0	0.00	0	55.00	54.40	0	381	0.00%
2020/09/03	1	56.10	3	55.90	55.50	-2	409	-0.49%
2020/08/26	3	57.50	3	57.87	57.70	0	457	0.00%
2020/08/25	0	0.00	1	57.00	57.00	-1	453	-0.22%
2020/08/20	2	52.30	0	0.00	52.20	2	454	0.44%
2020/08/18	0	0.00	79	55.04	55.20	-79	450	-17.53%
2020/08/17	0	0.00	0	54.30	53.80	0	446	0.00%
2020/08/13	0	0.00	63	53.55	53.50	-63	446	-14.11%
2020/08/12	0	0.00	54	54.63	53.90	-54	445	-12.12%
2020/08/11	0	0.00	52	55.62	55.60	-52	445	-11.68%
2020/08/10	0	57.30	0	0.00	55.40	0	450	0.00%
2020/08/03	0	61.60	0	0.00	57.00	0	520	0.00%
2020/07/24	0	0.00	0	60.00	58.20	0	623	0.00%
2020/07/17	0	0.00	3	60.20	60.10	-3	668	-0.45%
2020/07/15	0	0.00	49	60.60	60.30	-49	712	-6.88%
2020/07/14	0	0.00	1	60.20	60.20	-1	722	-0.14%
2020/07/13	1	61.00	0	0.00	61.00	1	726	0.14%
2020/07/10	1	63.10	1	63.30	63.00	0	730	0.00%
2020/07/07	2	63.95	1	64.50	64.20	1	757	0.13%
2020/07/06	53	64.64	0	0.00	64.70	53	768	6.90%
2020/07/03	96	64.53	0	0.00	64.40	96	783	12.26%
2020/07/02	22	64.78	1	64.60	64.60	21	803	2.61%
2020/07/01	0	0.00	149	67.37	67.80	-149	792	-18.80%	大賣/鉅額交易
2020/06/18	0	0.00	1	68.00	68.00	-1	836	-0.12%
2020/06/17	0	0.00	7	68.00	68.00	-7	848	-0.82%
2020/06/16	0	0.00	7	66.47	66.60	-7	852	-0.82%
2020/06/12	0	0.00	5	65.10	65.80	-5	882	-0.57%
2020/06/11	27	66.92	26	66.69	66.20	1	887	0.11%
2020/06/10	0	0.00	2.2	68.05	68.40	-2.2	896	-0.25%
2020/06/09	7	67.83	6	69.03	68.20	1	924	0.11%
2020/06/05	4	68.80	16	68.97	68.80	-12	959	-1.25%
2020/05/28	1	66.80	0	0.00	66.50	1	1,019	0.10%
2020/05/27	2	67.15	0	0.00	67.50	2	1,042	0.19%
2020/05/21	1	66.70	0	0.00	67.30	1	1,222	0.08%
2020/05/20	0	0.00	1	65.50	66.40	-1	1,243	-0.08%
2020/05/18	1	64.50	3	65.10	64.00	-2	1,324	-0.15%
2020/05/14	0	0.00	1	67.70	66.70	-1	1,382	-0.07%
2020/05/12	10	66.73	5	66.40	66.20	5	1,380	0.36%
2020/05/11	53	67.60	6	67.78	67.20	47	1,371	3.43%
2020/05/08	1	70.00	0	0.00	69.80	1	1,338	0.07%
2020/05/06	20	69.00	0	0.00	69.00	20	1,335	1.50%
2020/05/05	1	70.60	2	70.60	69.80	-1	1,332	-0.08%
2020/05/04	0	0.00	16	69.58	69.20	-16	1,328	-1.20%
2020/04/30	6	69.83	3	70.23	70.10	3	1,312	0.23%
2020/04/29	5	68.20	0	0.00	68.00	5	1,286	0.39%
2020/04/28	0	0.00	10	67.50	67.50	-10	1,276	-0.78%
2020/04/27	0	0.00	11	66.27	66.20	-11	1,271	-0.87%
2020/04/24	0	0.00	10	65.11	65.40	-10	1,267	-0.79%
2020/04/23	0	0.00	20	64.61	64.80	-20	1,276	-1.57%
2020/04/22	0	0.00	8	64.04	64.00	-8	1,275	-0.63%
2020/04/21	1	65.30	11	64.57	64.20	-10	1,272	-0.79%
2020/04/20	6	65.08	15	65.50	66.30	-9	1,254	-0.72%
2020/04/17	10	64.40	10	65.55	64.20	0	1,233	0.00%
2020/04/16	0	0.00	5	64.50	64.50	-5	1,218	-0.41%
2020/04/15	0	64.20	0	0.00	63.70	0	1,212	0.00%
2020/04/14	0	0.00	23	62.96	62.60	-23	1,203	-1.91%
2020/04/13	0	0.00	28	63.03	62.50	-28	1,193	-2.35%
2020/04/10	0	0.00	8	64.36	64.50	-8	1,182	-0.68%
2020/04/09	49	64.35	6	66.10	64.10	43	1,179	3.65%
2020/04/08	1	63.83	4	64.00	65.20	-3	1,163	-0.26%
2020/04/07	0	0.00	7	63.67	62.70	-7	1,144	-0.61%
2020/04/06	0	0.00	52	61.12	61.40	-52	1,118	-4.65%
2020/04/01	26	59.87	36	60.98	61.40	-10	1,114	-0.90%
2020/03/31	17	60.15	12	61.20	60.30	5	1,108	0.45%
2020/03/30	15	59.61	12	59.86	60.00	3	1,097	0.27%
2020/03/27	21	60.40	21	61.54	60.00	0	1,096	0.00%
2020/03/26	7	60.63	129	60.30	61.00	-122	1,084	-11.25%	大賣/鉅額交易
2020/03/25	143	61.81	0	0.00	61.50	143	1,069	13.37%	大買/鉅額交易
2020/03/24	89	59.84	7	60.07	60.00	82	1,044	7.85%
2020/03/23	89	55.67	23	56.78	56.60	66	1,030	6.40%
2020/03/20	9	53.71	23	56.15	56.60	-14	1,017	-1.38%
2020/03/19	21	54.50	3	53.83	51.50	18	1,008	1.78%
2020/03/18	21	56.82	40	57.76	56.90	-19	992	-1.91%
2020/03/17	11	58.05	7	59.26	56.50	4	988	0.40%
2020/03/16	32	59.57	16	61.38	59.00	16	994	1.61%
2020/03/13	44	58.78	20	59.22	60.50	24	975	2.46%
2020/03/12	3	64.93	6	65.60	64.80	-3	951	-0.32%
2020/03/11	21	73.80	0	0.00	71.90	21	906	2.32%
2020/03/10	4	71.90	40	74.45	75.10	-36	891	-4.04%
2020/03/09	0	0.00	90	76.59	76.10	-90	867	-10.37%
2020/03/06	1	79.40	16	78.96	78.60	-15	857	-1.75%
2020/03/05	30	80.37	25	80.59	80.50	5	859	0.58%
2020/03/04	0	81.00	17	79.92	79.50	-17	852	-1.99%
2020/03/03	1	80.50	14	80.23	80.00	-13	848	-1.53%
2020/03/02	1	78.10	107	78.43	78.60	-106	841	-12.60%	大賣/鉅額交易
2020/02/27	254	83.76	102	87.37	81.30	152	828	18.36%	大買/大賣/鉅額交易
2020/02/26	4	85.23	37	84.60	85.50	-33	710	-4.65%
2020/02/25	0	83.90	75	83.82	84.30	-75	688	-10.89%
2020/02/24	97	84.90	15	85.15	84.70	82	686	11.95%
2020/02/21	77	84.69	4	85.30	85.00	73	681	10.71%
2020/02/20	18	84.74	13	85.62	84.80	5	663	0.75%
2020/02/19	0	0.00	38	84.00	85.00	-38	627	-6.05%
2020/02/18	9	81.80	12	82.34	82.00	-3	601	-0.50%
2020/02/17	12	82.01	11	82.65	81.90	1	589	0.17%
2020/02/14	0	0.00	24	77.60	78.10	-24	540	-4.44%
2020/02/13	0	0.00	10	75.80	75.80	-10	545	-1.83%
2020/02/12	0	0.00	14	75.31	75.50	-14	588	-2.38%
2020/02/11	0	0.00	23	75.47	75.20	-23	604	-3.81%
2020/02/07	0	76.50	1	76.50	76.60	-1	604	-0.17%
2020/02/06	0	76.90	0	0.00	77.20	0	602	0.00%
2020/02/05	0	0.00	13	74.43	74.90	-13	592	-2.20%
2020/01/31	17	72.83	0	0.00	72.90	17	599	2.84%
2020/01/30	26	74.81	0	0.00	73.20	26	627	4.14%
2020/01/20	0	0.00	17	81.00	80.50	-17	657	-2.59%
2020/01/17	10	81.00	9	79.60	79.80	1	682	0.15%
2020/01/16	0	0.00	14	78.71	78.50	-14	673	-2.08%
2020/01/15	0	77.70	9	77.40	77.70	-9	698	-1.29%
2020/01/14	43	76.42	0	0.00	76.50	43	736	5.84%
2020/01/10	0	0.00	1	77.90	77.20	-1	802	-0.12%
2020/01/08	1	77.90	10	78.00	78.00	-9	894	-1.01%
2020/01/07	0	0.00	2	79.15	78.90	-2	958	-0.21%
2020/01/03	12	77.57	28	77.46	77.60	-16	964	-1.66%
2019/12/31	4	75.90	4	76.43	76.40	0	1,002	0.00%
2019/12/30	11	75.87	0	0.00	76.20	11	1,005	1.09%
2019/12/27	0	0.00	58	75.66	75.70	-58	1,009	-5.75%
2019/12/26	0	0.00	36	75.42	75.30	-36	1,013	-3.55%
2019/12/25	1	76.40	44	75.41	75.30	-43	1,022	-4.20%
2019/12/24	0	0.00	16	75.34	75.00	-16	1,028	-1.56%
2019/12/19	5	76.80	1	76.80	77.00	4	1,049	0.38%
2019/12/18	0	0.00	23	78.32	77.50	-23	1,056	-2.18%
2019/12/17	0	0.00	5	78.10	78.30	-5	1,074	-0.47%
2019/12/13	32	78.07	0	0.00	78.30	32	1,133	2.82%
2019/12/12	2	79.15	53	78.94	78.70	-51	1,148	-4.44%
2019/12/11	0	0.00	94	77.40	78.10	-94	1,154	-8.14%
2019/12/10	0	0.00	7	74.90	74.90	-7	1,143	-0.61%
2019/12/09	28	75.66	0	0.00	75.30	28	1,165	2.40%
2019/12/06	0	0.00	10	76.60	76.70	-10	1,192	-0.84%
2019/12/05	0	0.00	82	77.07	76.60	-82	1,202	-6.82%
2019/12/04	1	76.80	52	76.72	76.60	-51	1,207	-4.22%
2019/12/03	37	75.77	29	76.71	76.60	8	1,216	0.66%
2019/12/02	15	76.83	34	76.79	76.60	-19	1,231	-1.54%
2019/11/29	5	79.30	0	0.00	79.80	5	1,230	0.41%
2019/11/28	6	80.80	7	81.44	80.30	-1	1,256	-0.08%
2019/11/27	1	81.20	14	81.51	81.10	-13	1,276	-1.02%
2019/11/26	0	0.00	47	81.04	81.20	-47	1,298	-3.62%
2019/11/25	1	79.60	21	80.30	79.60	-20	1,337	-1.50%
2019/11/22	0	0.00	15	80.31	79.50	-15	1,410	-1.06%
2019/11/21	51	77.20	32	79.69	79.80	19	1,457	1.30%
2019/11/20	62	79.24	0	0.00	78.80	62	1,494	4.15%
2019/11/19	34	80.70	0.1	80.70	80.70	33.9	1,493	2.27%
2019/11/18	1	81.50	33.1	81.60	81.50	-32.1	1,516	-2.11%
2019/11/15	36	81.50	37	82.63	81.40	-1	1,533	-0.07%
2019/11/14	0	0.00	7	81.00	81.00	-7	1,535	-0.46%
2019/11/13	1	81.80	15	81.90	81.80	-14	1,552	-0.90%
2019/11/12	4	81.90	38	81.96	81.90	-34	1,555	-2.19%
2019/11/11	53	82.27	142	83.91	80.70	-89	1,556	-5.72%	大賣/
2019/11/08	0	0.00	100	82.62	83.20	-100	1,520	-6.58%
2019/11/07	21	81.28	0	0.00	80.90	21	1,516	1.38%
2019/11/06	0	0.00	27	82.41	81.80	-27	1,531	-1.76%
2019/11/05	0	0.00	10	82.10	82.00	-10	1,537	-0.65%
2019/11/04	1	80.60	13	80.90	80.90	-12	1,542	-0.78%
2019/11/01	0	0.00	69	80.65	80.60	-69	1,548	-4.46%
2019/10/31	39	80.39	0	0.00	80.50	39	1,557	2.50%
2019/10/30	3	81.70	78	81.69	81.80	-75	1,560	-4.81%
2019/10/29	153	81.24	1	83.49	80.90	152	1,551	9.80%	大買/鉅額交易
2019/10/28	155	85.33	0	0.00	83.80	155	1,540	10.06%	大買/鉅額交易
2019/10/25	5	87.64	141	87.34	86.90	-136	1,511	-9.00%	大賣/鉅額交易
2019/10/24	0	0.00	1	85.60	85.30	-1	1,492	-0.07%
2019/10/23	25	84.90	103	85.75	84.90	-78	1,495	-5.22%	大賣/
2019/10/22	56	83.51	2	84.15	84.60	54	1,496	3.61%
2019/10/21	117	85.57	30.4	85.53	85.20	86.6	1,470	5.89%	大買/
2019/10/18	38	87.03	56	88.09	87.40	-18	1,474	-1.22%
2019/10/17	82	85.83	91	86.93	88.20	-9	1,442	-0.62%
2019/10/16	243	86.86	44	88.08	85.50	199	1,452	13.70%	大買/鉅額交易
2019/10/15	22	84.31	197	84.71	86.90	-175	1,400	-12.49%	大賣/鉅額交易
2019/10/14	4	82.00	10	82.25	81.60	-6	1,346	-0.45%
2019/10/09	92	82.07	25	82.15	81.70	67	1,347	4.97%
2019/10/08	82	82.23	23	83.05	82.40	59	1,364	4.33%
2019/10/07	142	81.78	146	82.65	82.90	-4	1,372	-0.29%	大買/大賣/
2019/10/04	8	81.10	0	0.00	81.10	8	1,355	0.59%
2019/10/03	14	81.04	27	81.80	81.90	-13	1,351	-0.96%
2019/10/02	10	81.54	48	81.91	81.30	-38	1,347	-2.82%
2019/10/01	13	79.05	52	81.47	81.60	-39	1,340	-2.91%
2019/09/27	26	79.63	1	79.20	79.00	25	1,331	1.88%
2019/09/26	131	80.58	10	81.60	80.50	121	1,338	9.04%	大買/鉅額交易
2019/09/25	50	81.68	0	0.00	81.30	50	1,326	3.77%
2019/09/24	13	82.00	13	82.65	82.00	0	1,319	0.00%
2019/09/23	15	82.68	14	83.70	82.50	1	1,315	0.08%
2019/09/20	2	83.25	112	83.28	83.10	-110	1,306	-8.42%	大賣/鉅額交易
2019/09/19	38	82.95	126	83.77	82.20	-88	1,285	-6.85%	大賣/
2019/09/18	84	80.58	0	0.00	80.70	84	1,225	6.85%
2019/09/17	26	80.65	46	81.39	80.60	-20	1,218	-1.64%
2019/09/16	0	0.00	20	80.54	80.30	-20	1,199	-1.67%
2019/09/12	0	0.00	2	80.00	79.10	-2	1,181	-0.17%
2019/09/11	81	77.79	42	79.13	78.70	39	1,174	3.32%
2019/09/10	68	79.38	47	80.95	79.00	21	1,147	1.83%
2019/09/09	28	78.92	2	79.75	79.40	26	1,112	2.34%
2019/09/06	63	79.14	0	0.00	79.00	63	1,098	5.73%
2019/09/05	40	79.03	0	0.00	78.90	40	1,088	3.68%
2019/09/04	0	0.00	49	78.85	79.10	-49	1,075	-4.56%
2019/09/03	1	76.70	1	76.60	77.10	0	1,055	0.00%
2019/09/02	62	77.40	1	76.70	76.00	61	1,040	5.86%
2019/08/30	98	79.20	2	79.35	78.30	96	1,009	9.51%
2019/08/29	112	79.39	58	80.45	79.50	54	984	5.49%	大買/
2019/08/28	134	80.47	72	80.18	79.60	62	958	6.47%	大買/
2019/08/27	93	78.73	164	79.71	82.00	-71	904	-7.85%	大賣/
2019/08/26	133	75.25	108	75.75	75.10	25	828	3.02%	大買/大賣/
2019/08/23	64	73.09	101	73.41	74.20	-37	774	-4.78%	大賣/
2019/08/22	0	0.00	26	70.53	70.00	-26	715	-3.64%
2019/08/21	1	70.30	27	69.71	69.80	-26	695	-3.74%
2019/08/20	106	68.30	201	67.84	68.30	-95	662	-14.34%	大買/大賣/
2019/08/19	63	67.01	0	0.00	68.30	63	640	9.84%
2019/08/16	2	66.25	43	66.66	66.80	-41	615	-6.66%
2019/08/13	2	64.50	3	64.83	64.20	-1	565	-0.18%
2019/08/12	48	64.45	0	0.00	65.00	48	553	8.67%
2019/08/08	0	0.00	41	63.75	64.10	-41	538	-7.62%
2019/08/07	6	62.08	24	62.51	61.90	-18	515	-3.49%
2019/08/06	0	0.00	28	58.54	60.50	-28	498	-5.61%
2019/08/01	0	0.00	18	62.31	62.20	-18	463	-3.88%
2019/07/30	61	59.89	0	0.00	60.60	61	439	13.89%
2019/07/29	94	62.58	0	0.00	61.70	94	414	22.69%
2019/07/26	125	62.56	2	62.10	62.40	123	396	31.05%	大買/鉅額交易
2019/07/25	46	61.62	0	0.00	62.00	46	379	12.13%
2019/07/24	5	61.26	31	61.10	61.70	-26	365	-7.11%
2019/07/23	30	59.25	21	60.00	59.30	9	331	2.72%
2019/07/22	98	58.89	1	59.00	59.30	97	312	31.06%
2019/07/19	17	56.87	18	57.60	57.50	-1	288	-0.35%
2019/07/18	9	56.12	78	56.06	57.00	-69	264	-26.06%
2019/07/17	61	53.38	0	0.00	53.40	61	216	28.23%
2019/07/16	0	0.00	50	53.80	53.70	-50	208	-23.97%
2019/07/15	0	53.70	25	53.61	53.80	-25	193	-12.91%
2019/07/12	0	0.00	22	52.21	52.30	-22	181	-12.09%
2019/07/11	1	52.00	49	51.76	52.10	-48	158	-30.25%
2019/07/10	0	0.00	18	49.85	50.00	-18	133	-13.45%
2019/07/09	0	0.00	15	48.02	48.05	-15	126	-11.83%
2019/07/08	0	0.00	5	47.55	47.45	-5	126	-3.96%
2019/06/12	0	0.00	15	48.25	48.25	-15	119	-12.58%
2019/06/11	25	48.65	5	48.86	48.80	20	118	16.86%
2019/06/10	5.2	47.56	0	0.00	47.55	5.2	114	4.50%
2019/06/06	2	47.50	3	47.80	47.50	-1	114	-0.87%
2019/06/05	2	48.15	3	48.15	48.05	-1	115	-0.87%
2019/06/04	11	48.00	0	0.00	48.10	11	115	9.53%
2019/05/28	13	45.72	7	45.71	45.75	6	116	5.13%
2019/05/27	0	0.00	12	45.76	45.80	-12	121	-9.89%
2019/05/24	13	45.63	0	0.00	45.65	13	123	10.55%
2019/05/23	21	45.30	9	45.62	45.45	12	123	9.73%
2019/05/21	20	45.40	0	0.00	45.60	20	125	15.91%
2019/05/20	6	45.40	0	0.00	45.50	6	126	4.75%
2019/05/17	0	0.00	8	45.48	45.40	-8	127	-6.30%
2019/05/15	0	0.00	14	45.77	45.70	-14	130	-10.73%
2019/05/14	23	44.81	0	0.00	45.00	23	132	17.39%
2019/05/13	1	46.00	9	45.20	45.20	-8	132	-6.04%
2019/05/10	0	0.00	28	45.89	46.05	-28	135	-20.74%
2019/05/09	3	45.92	22	46.52	46.00	-19	136	-13.91%
2019/05/08	0	0.00	7	46.83	46.80	-7	140	-4.98%
2019/04/29	0	0.00	13	47.00	47.05	-13	175	-7.41%
2019/04/25	10	47.10	0	0.00	47.20	10	196	5.08%
2019/04/23	0	0.00	11	46.71	46.80	-11	205	-5.36%
2019/04/22	0	0.00	8	47.35	47.30	-8	206	-3.88%
2019/04/19	0	47.50	8	47.37	47.30	-8	209	-3.81%
2019/04/18	0	47.35	4	47.20	47.15	-4	209	-1.91%
2019/04/17	0	0.00	6	46.86	47.15	-6	209	-2.87%
2019/04/16	0	0.00	21	46.68	46.70	-21	207	-10.10%
2019/04/15	5	46.65	5	47.45	46.65	0	207	0.00%
2019/04/12	7	47.75	7	48.35	47.70	0	201	0.00%
2019/04/11	30	48.68	4	48.53	48.70	26	199	13.01%
2019/04/10	0	49.20	3	49.13	49.00	-3	199	-1.50%
2019/04/09	5	49.25	1	49.20	49.20	4	198	2.02%
2019/04/08	0	49.55	0	0.00	49.20	0	197	0.00%
2019/04/03	19	48.41	0	0.00	48.75	19	194	9.75%
2019/04/02	12	48.44	4	48.45	48.30	8	193	4.13%
2019/04/01	0	48.45	13	48.60	48.45	-13	191	-6.77%
2019/03/29	0	48.95	7	49.23	48.55	-7	189	-3.69%
2019/03/28	6	48.55	0	0.00	48.90	6	187	3.21%
2019/03/27	1	49.00	10	48.50	48.55	-9	184	-4.87%
2019/03/26	5	48.00	7	48.23	48.50	-2	182	-1.09%
2019/03/25	11	47.16	0	0.00	47.80	11	178	6.16%
2019/03/22	0	0.00	3	47.90	48.00	-3	176	-1.70%
2019/03/21	0	52.30	0	0.00	48.50	0	175	0.00%
2019/03/20	2	47.83	23	47.81	47.55	-21	171	-12.22%
2019/03/19	0	49.40	0	0.00	47.05	0	168	0.00%
2019/03/18	0	49.70	13	47.02	47.00	-13	167	-7.74%
2019/03/15	20	46.80	0	0.00	46.70	20	167	11.95%
2019/03/14	0	46.65	0	0.00	46.80	0	165	0.00%
2019/03/13	0	0.00	23	46.87	46.85	-23	166	-13.82%
2019/03/12	0	48.80	0	0.00	46.80	0	166	0.00%
2019/03/11	7	46.36	0	0.00	46.50	7	166	4.22%
2019/03/08	0	47.50	8	46.51	46.70	-8	167	-4.78%
2019/03/07	0	47.60	4	47.50	47.15	-4	166	-2.40%
2019/03/06	0	48.00	0	0.00	47.80	0	168	0.00%
2019/03/05	1	47.55	7	47.80	47.75	-6	175	-3.41%
2019/03/04	0	48.10	12	48.06	47.90	-12	176	-6.81%
2019/02/26	7	46.80	0	0.00	47.00	7	172	4.07%
2019/02/25	0	47.35	2	46.90	46.90	-2	168	-1.18%
2019/02/22	0	0.00	1	46.85	46.95	-1	166	-0.60%
2019/02/21	60	46.95	0	0.00	47.40	60	166	36.13%
2019/02/19	51	46.98	0	0.00	47.00	51	161	31.64%
2019/02/15	0	0.00	8	46.10	46.30	-8	158	-5.05%
2019/02/14	0	0.00	5	46.90	47.05	-5	156	-3.20%
2019/02/12	0	0.00	1	46.40	46.70	-1	151	-0.66%
2019/02/11	0	47.00	0	0.00	46.70	0	149	0.00%
2019/01/30	0	0.00	10	47.11	47.10	-10	145	-6.88%
2019/01/29	61	47.35	44	47.45	47.15	17	142	11.94%
2019/01/28	301	47.45	11	47.57	47.75	290	135	213.71%	大買/鉅額交易
2019/01/25	39	45.49	0	0.00	45.50	39	121	32.19%
2019/01/24	22	45.68	4	45.60	45.45	18	118	15.16%
2019/01/23	36	45.42	3	45.30	45.60	33	116	28.32%
2019/01/22	31	45.00	8	45.20	45.20	23	109	20.95%
2019/01/21	8	44.92	0	0.00	45.15	8	102	7.83%
2019/01/18	60	44.96	0	0.00	44.90	60	100	59.74%
2019/01/17	110	44.89	1	44.90	45.05	109	94	115.59%	大買/鉅額交易
2019/01/16	24	42.62	6	43.03	43.05	18	79	22.77%
2019/01/15	11	41.86	9	41.48	41.70	2	74	2.70%
2019/01/14	45	40.92	30	41.00	40.90	15	69	21.53%
2019/01/11	7	41.00	16	41.32	40.85	-9	67	-13.27%
2019/01/10	17.1	40.51	0	0.00	40.50	17.1	63	26.73%
2019/01/09	62	40.50	0	0.00	40.50	62	63	97.33%
2019/01/07	21	39.80	0	0.00	39.75	21	63	33.22%
2019/01/04	29	39.46	3	39.50	39.50	26	63	40.77%
2019/01/03	0	42.70	3	39.70	39.50	-3	68	-4.36%
2019/01/02	18	39.38	0	0.00	39.45	18	68	26.40%
2018/12/26	12	38.50	0	0.00	38.30	12	70	16.95%
2018/12/24	18	38.51	0	0.00	38.50	18	71	25.02%
2018/12/20	1	38.65	0	0.00	38.45	1	73	1.36%
2018/12/19	0	38.90	0	0.00	38.70	0	74	0.00%
2018/12/18	10	38.53	0	0.00	38.45	10	74	13.40%
2018/12/17	0	40.45	0	0.00	38.55	0	74	0.01%
2018/12/14	0	0.00	5	38.92	38.65	-5	74	-6.70%
2018/12/13	0	0.00	3	39.02	39.20	-3	74	-4.03%
2018/12/12	15	38.60	6	38.78	38.75	9	74	12.06%
2018/12/11	6	38.50	6	38.74	38.75	0	74	0.00%
2018/12/10	0	40.40	0	0.00	38.40	0	73	0.01%
2018/12/05	0	0.00	4	39.60	39.50	-4	72	-5.52%
2018/12/04	6	40.28	0	0.00	40.15	6	72	8.24%
2018/12/03	5	40.45	13	40.48	40.15	-8	73	-10.84%
2018/11/30	1	39.95	0	0.00	39.85	1	72	1.39%
2018/11/29	30	39.81	0	0.00	40.00	30	71	41.80%
2018/11/28	9	38.00	0	0.00	40.10	9	69	13.03%
2018/11/27	3	37.75	2	37.80	37.90	1	63	1.57%
2018/11/26	0	37.65	0	0.00	37.25	0	63	0.00%
2018/11/22	5	37.45	0	0.00	37.15	5	63	7.86%
2018/11/21	10	37.20	10	37.20	37.50	0	62	0.00%
2018/11/20	5	37.44	0	0.00	37.45	5	62	8.04%
2018/11/14	4	36.80	0	0.00	36.80	4	61	6.52%
2018/10/25	1	36.00	0	0.00	36.10	1	66	1.50%
2018/10/17	0	39.40	0	0.00	36.80	0	67	0.00%
2018/10/15	0	39.90	0	0.00	36.50	0	67	0.01%
2018/10/12	0	38.00	0	0.00	36.50	0	67	0.01%
2018/10/11	2	35.28	9	35.98	35.55	-7	68	-10.18%
2018/10/08	0	42.50	0	0.00	38.95	0	65	0.03%
2018/10/05	0	43.80	0	0.00	40.05	0	66	0.00%
2018/10/04	0	41.00	1	40.90	40.90	-1	65	-1.51%
2018/10/03	0	42.30	0	0.00	41.10	0	66	0.00%
2018/10/02	0	41.10	0	0.00	40.90	0	65	0.00%
2018/09/28	0	0.00	1	40.90	40.80	-1	65	-1.53%
2018/09/27	0	0.00	1	41.00	41.00	-1	65	-1.54%
2018/09/26	0	0.00	1	41.00	40.90	-1	66	-1.51%
2018/09/25	0	0.00	1	40.90	40.90	-1	69	-1.43%
2018/09/21	0	0.00	1	40.90	40.90	-1	70	-1.41%
2018/09/20	0	0.00	2	40.80	40.80	-2	72	-2.74%
2018/09/12	0	0.00	1	40.75	40.75	-1	86	-1.15%
2018/09/06	0	42.55	5	42.25	42.45	-5	89	-5.58%
2018/09/03	0	0.00	1	42.35	42.35	-1	107	-0.93%
2018/08/28	0	0.00	2	41.40	41.40	-2	111	-1.79%
2018/08/21	0	0.00	3	41.45	41.30	-3	117	-2.54%
2018/08/20	0	0.00	2	41.08	41.15	-2	118	-1.69%
2018/08/15	0	0.00	10	40.28	40.25	-10	118	-8.46%
2018/08/14	0	0.00	8	40.30	40.25	-8	118	-6.77%
2018/08/13	0	0.00	0	40.95	40.25	0	118	0.00%
2018/08/10	0	0.00	2	41.20	40.85	-2	120	-1.66%
2018/08/07	3	41.30	0	0.00	41.25	3	121	2.46%
2018/08/06	1	41.30	0	0.00	41.30	1	121	0.82%
2018/07/30	0	41.70	0	0.00	41.45	0	125	0.00%
2018/07/27	0	44.00	0	0.00	41.45	0	126	0.00%
2018/07/26	0	43.00	1	40.60	40.70	-1	125	-0.80%
2018/07/25	5	40.85	0	0.00	40.70	5	126	3.94%
2018/07/16	10	40.70	0	0.00	40.65	10	133	7.46%
2018/07/11	5	40.85	0	0.00	40.90	5	136	3.67%
2018/07/03	5	44.10	0	0.00	44.10	5	160	3.12%
2018/06/29	8	44.55	0	0.00	44.50	8	159	5.01%
2018/06/20	0	0.00	11	45.85	45.90	-11	156	-7.04%
2018/06/05	1	46.75	0	0.00	46.80	1	158	0.63%
2018/05/28	4	45.99	0	0.00	46.05	4	156	2.56%
2018/05/24	5	45.80	0	0.00	45.85	5	156	3.19%
2018/05/23	3	45.78	0	0.00	45.80	3	157	1.90%
2018/05/22	6	45.92	0	0.00	45.80	6	158	3.79%
2018/05/15	2	45.20	0	0.00	45.30	2	175	1.14%
2018/05/09	0	0.00	1	45.75	45.80	-1	189	-0.53%
2018/05/08	0	0.00	27	46.04	46.10	-27	191	-14.08%
2018/05/04	1	45.55	0	0.00	45.65	1	202	0.49%
2018/05/02	22	45.17	0	0.00	45.15	22	208	10.57%
2018/04/27	5	45.15	0	0.00	45.40	5	217	2.30%
2018/04/19	10	46.43	0	0.00	46.55	10	265	3.77%
2018/04/17	0	48.50	0	0.00	46.65	0	274	0.00%
2018/04/16	0	47.65	2	47.80	47.40	-2	272	-0.73%
2018/04/13	0	0.00	0	49.00	47.55	0	273	0.00%
2018/04/11	2	47.75	0	0.00	47.75	2	266	0.75%
2018/04/09	0	49.90	0	0.00	47.20	0	264	0.01%
2018/04/02	0	49.70	10	46.88	47.10	-10	262	-3.81%
2018/03/31	0	49.70	0	0.00	46.60	0	260	0.00%
2018/03/30	0	0.00	6	46.52	46.50	-6	261	-2.30%
2018/03/28	12	46.10	50	46.02	46.10	-38	261	-14.54%
2018/03/23	2	46.15	3	46.15	46.15	-1	259	-0.38%
2018/03/22	5	47.10	6	47.53	47.00	-1	257	-0.39%
2018/03/21	5	47.15	0	0.00	47.50	5	254	1.97%
2018/03/20	0	0.00	5	47.35	47.40	-5	250	-2.00%
2018/03/16	0	0.00	2	47.15	47.20	-2	248	-0.81%
2018/03/15	0	0.00	3	47.05	47.10	-3	247	-1.21%
2018/03/12	0	0.00	6	47.29	47.15	-6	248	-2.41%
2018/03/05	5	46.20	0	0.00	45.90	5	252	1.98%
2018/03/01	5	46.50	0	0.00	46.45	5	251	1.99%
2018/02/23	8	46.95	0	0.00	46.90	8	251	3.18%
2018/02/22	0	0.00	2	46.35	46.70	-2	251	-0.80%
2018/02/21	0	0.00	1	45.95	46.45	-1	253	-0.39%
2018/02/12	7	46.07	0	0.00	45.90	7	251	2.78%
2018/01/30	1	50.10	0	0.00	49.40	1	237	0.42%
2018/01/29	2	50.85	1	50.70	50.50	1	233	0.43%
2018/01/26	6	50.22	0	0.00	50.40	6	226	2.65%
2018/01/24	1	48.65	0	0.00	48.60	1	224	0.45%
2018/01/19	0	0.00	4	49.40	49.10	-4	214	-1.87%
2018/01/18	0	0.00	12	49.00	49.00	-12	207	-5.78%
2018/01/15	2	46.78	0	0.00	47.00	2	178	1.12%
2018/01/08	1	46.25	0	0.00	46.20	1	157	0.63%