安勤 (3479)-台灣摩根士丹利券商分點個股進出

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
118.5
漲跌
▼1.5
漲幅
-1.25%
成交量
677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:14:30

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－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
2024/05/03	1	118.50	7	120.07	118.50	-6	1,778	-0.34%
2024/05/02	6	120.50	9	120.61	120.00	-3	1,813	-0.17%
2024/04/30	8	122.56	3	121.17	122.50	5	1,840	0.27%
2024/04/29	9	117.94	1	117.50	117.50	8	1,839	0.43%
2024/04/26	0	0.00	33	116.48	116.00	-33	1,869	-1.76%
2024/04/25	0	0.00	74	116.97	115.50	-74	1,879	-3.94%
2024/04/24	1	115.50	9	116.11	115.50	-8	1,888	-0.42%
2024/04/23	3	114.00	10	115.55	114.00	-7	1,902	-0.37%
2024/04/22	1	115.00	48	116.16	114.50	-47	1,906	-2.47%
2024/04/19	6	118.50	48	119.06	118.00	-42	1,907	-2.20%
2024/04/18	7	118.79	1	118.00	119.00	6	1,901	0.32%
2024/04/17	3	115.00	8	115.88	115.00	-5	1,911	-0.26%
2024/04/16	3	114.83	4	115.75	114.50	-1	1,921	-0.05%
2024/04/15	1	119.00	12	118.67	118.00	-11	1,922	-0.57%
2024/04/12	4	120.00	4	120.50	120.00	0	1,924	0.00%
2024/04/11	0	0.00	18	121.00	120.00	-18	1,932	-0.93%
2024/04/10	1	122.50	3	122.33	122.50	-2	1,950	-0.10%
2024/04/09	1	121.50	16	120.69	122.00	-15	1,981	-0.76%
2024/04/08	7	122.50	84	122.23	122.00	-77	1,981	-3.89%
2024/04/03	5	123.10	9	122.50	123.00	-4	2,001	-0.20%
2024/04/02	16	124.81	14	124.32	124.00	2	2,025	0.10%
2024/03/29	0	0.00	118	123.59	123.00	-118	2,116	-5.58%	大賣/鉅額交易
2024/03/28	96	125.30	174	126.70	123.00	-78	2,188	-3.56%	大賣/
2024/03/27	82	129.54	167	128.14	127.00	-85	2,155	-3.94%	大賣/
2024/03/26	4	126.88	86	126.03	126.50	-82	2,092	-3.92%
2024/03/25	14	122.71	0	0.00	123.00	14	2,043	0.69%
2024/03/22	38	123.17	57	122.94	123.00	-19	2,044	-0.93%
2024/03/21	22	123.61	12	124.63	123.50	10	2,043	0.49%
2024/03/20	25	124.00	59	123.42	124.00	-34	2,018	-1.68%
2024/03/19	25	123.40	12	122.63	122.50	13	2,019	0.64%
2024/03/18	11	124.59	42	123.80	123.00	-31	2,046	-1.51%
2024/03/15	0	0.00	28	120.16	120.50	-28	2,016	-1.39%
2024/03/14	15	113.53	1	113.50	113.50	14	2,065	0.68%
2024/03/13	0	0.00	28	114.64	113.50	-28	2,142	-1.31%
2024/03/12	57	115.87	47	114.72	115.50	10	2,391	0.42%
2024/03/11	3	110.00	119	110.06	109.50	-116	2,541	-4.56%	大賣/鉅額交易
2024/03/08	1	112.50	79	112.66	111.50	-78	2,528	-3.09%
2024/03/07	2	113.50	89	115.05	113.00	-87	2,525	-3.45%
2024/03/06	1	117.00	26	116.81	116.50	-25	2,564	-0.97%
2024/03/05	1	117.00	13	117.00	117.00	-12	2,568	-0.47%
2024/03/04	9	119.50	16	118.63	118.50	-7	2,547	-0.27%
2024/03/01	19	118.50	61	118.21	118.00	-42	2,531	-1.66%
2024/02/29	14	119.54	113	118.81	118.00	-99	2,515	-3.94%	大賣/
2024/02/27	133	123.00	0	0.00	122.00	133	2,477	5.37%	大買/鉅額交易
2024/02/26	2	128.25	26	125.92	125.50	-24	2,443	-0.98%
2024/02/23	67	126.51	5	127.80	129.00	62	2,396	2.59%
2024/02/22	28	121.55	4	121.50	123.50	24	2,207	1.09%
2024/02/21	0	0.00	2	112.50	112.50	-2	2,119	-0.09%
2024/02/20	8	113.38	24	112.98	113.00	-16	2,126	-0.75%
2024/02/19	7	112.79	28	112.75	112.50	-21	2,126	-0.99%
2024/02/16	0	0.00	23	111.80	112.00	-23	2,123	-1.08%
2024/02/15	4	112.50	54	111.51	111.50	-50	2,107	-2.37%
2024/02/05	0	0.00	17	117.50	118.50	-17	2,063	-0.82%
2024/02/02	32	117.56	21	117.00	117.00	11	2,054	0.54%
2024/02/01	16	117.75	24	117.52	117.50	-8	2,044	-0.39%
2024/01/31	31	117.60	29	117.28	117.00	2	2,036	0.10%
2024/01/30	30	118.60	20	118.50	119.00	10	2,023	0.49%
2024/01/29	83	118.91	0	0.00	119.00	83	2,018	4.11%
2024/01/26	63	118.34	2	118.50	119.00	61	2,009	3.04%
2024/01/25	124	121.44	0	0.00	120.00	124	1,992	6.22%	大買/鉅額交易
2024/01/24	80	121.02	0	0.00	120.50	80	1,948	4.11%
2024/01/23	31	119.35	0	0.00	119.00	31	1,915	1.62%
2024/01/22	38	118.89	1	119.50	120.00	37	1,896	1.95%
2024/01/19	14	115.61	2	117.00	117.00	12	1,862	0.64%
2024/01/18	5	113.80	0	0.00	113.00	5	1,849	0.27%
2024/01/17	4	116.25	7	115.36	115.00	-3	1,835	-0.16%
2024/01/16	0	0.00	17	114.50	114.00	-17	1,817	-0.94%
2024/01/15	1	115.50	10	115.60	116.50	-9	1,808	-0.50%
2024/01/12	0	0.00	14	113.36	113.50	-14	1,802	-0.78%
2024/01/11	3	111.67	53	112.73	113.50	-50	1,795	-2.78%
2024/01/10	11	110.73	40	110.83	109.50	-29	1,779	-1.63%
2024/01/09	6	111.25	41	111.68	112.00	-35	1,774	-1.97%
2024/01/08	34	112.03	11	113.68	111.50	23	1,768	1.30%
2024/01/05	7	113.64	9	113.50	113.00	-2	1,758	-0.11%
2024/01/04	5	115.80	61	116.02	113.00	-56	1,750	-3.20%
2024/01/03	0	0.00	71	119.00	118.00	-71	1,730	-4.10%
2024/01/02	0	0.00	105	117.72	118.00	-105	1,696	-6.19%	大賣/鉅額交易
2023/12/29	1	119.50	144	119.19	119.50	-143	1,676	-8.53%	大賣/鉅額交易
2023/12/28	23	117.93	21	118.33	117.50	2	1,649	0.12%
2023/12/27	62	120.60	40	120.09	119.50	22	1,621	1.36%
2023/12/26	190	120.38	98	119.47	120.50	92	1,580	5.82%	大買/
2023/12/25	44	119.84	10	119.35	121.00	34	1,500	2.27%
2023/12/22	56	115.81	23	115.00	115.00	33	1,403	2.35%
2023/12/21	6	115.00	12	115.21	115.50	-6	1,374	-0.44%
2023/12/20	10	114.80	32	114.55	114.50	-22	1,359	-1.62%
2023/12/19	0	0.00	90	111.76	115.50	-90	1,336	-6.74%
2023/12/18	18	111.33	24	111.31	110.00	-6	1,320	-0.45%
2023/12/15	45	114.10	50	114.32	112.50	-5	1,308	-0.38%
2023/12/14	129	115.08	58	115.62	115.00	71	1,296	5.48%	大買/
2023/12/13	166	114.60	47	116.00	116.50	119	1,259	9.45%	大買/鉅額交易
2023/12/12	6	112.33	46	114.62	115.00	-40	1,226	-3.26%
2023/12/11	132	109.86	18	110.03	110.00	114	1,177	9.68%	大買/鉅額交易
2023/12/08	13	115.73	86	116.01	116.50	-73	1,056	-6.91%
2023/12/07	100	116.97	266	117.01	115.00	-166	973	-17.06%	大賣/鉅額交易
2023/12/06	235	113.08	1	113.50	113.50	234	737	31.73%	大買/鉅額交易
2023/12/05	15	104.47	6	105.00	103.50	9	588	1.53%
2023/12/04	18	106.75	0	0.00	106.00	18	626	2.87%
2023/12/01	3	106.83	14	107.46	106.50	-11	642	-1.71%
2023/11/30	10	103.30	9	101.83	105.00	1	582	0.17%
2023/11/29	3	101.33	3	101.50	101.00	0	568	0.00%
2023/11/28	2	101.75	5	101.40	102.50	-3	570	-0.53%
2023/11/27	1	101.00	9	100.94	100.50	-8	579	-1.38%
2023/11/24	2	102.25	28	101.64	102.00	-26	580	-4.48%
2023/11/23	5	102.90	0	0.00	102.50	5	572	0.87%
2023/11/22	9	102.06	27	102.07	101.50	-18	562	-3.20%
2023/11/21	6	100.42	0	0.00	99.70	6	542	1.11%
2023/11/20	0	0.00	4	99.85	99.80	-4	545	-0.73%
2023/11/17	9	100.32	0	0.00	100.50	9	543	1.65%
2023/11/16	6	98.25	0	0.00	98.30	6	542	1.11%
2023/11/15	5	98.16	27	96.78	96.60	-22	540	-4.07%
2023/11/14	3	97.27	10	96.54	97.40	-7	556	-1.26%
2023/11/13	5	96.70	5	96.84	97.00	0	591	0.00%
2023/11/09	1	96.30	22	95.76	95.80	-21	649	-3.23%
2023/11/08	10	97.88	6	97.93	97.90	4	689	0.58%
2023/11/07	6	97.40	10	97.67	97.40	-4	724	-0.55%
2023/11/06	14	97.80	1	97.90	97.00	13	743	1.75%
2023/11/03	9	96.71	0	0.00	96.00	9	742	1.21%
2023/11/02	13	95.45	9	95.28	95.50	4	748	0.53%
2023/11/01	5	93.80	26	94.12	93.70	-21	755	-2.78%
2023/10/31	8	97.10	36	95.96	94.60	-28	767	-3.65%
2023/10/30	22	96.80	21	96.78	97.00	1	789	0.13%
2023/10/27	16	95.88	2	95.60	95.40	14	824	1.70%
2023/10/26	1	95.30	1	94.60	94.60	0	871	0.00%
2023/10/25	4	95.35	2	96.15	96.20	2	883	0.23%
2023/10/24	4	94.03	3	92.10	94.50	1	891	0.11%
2023/10/23	7	92.71	0	0.00	92.10	7	901	0.78%
2023/10/20	0	0.00	34	92.27	93.10	-34	912	-3.73%
2023/10/19	4	94.28	6	93.92	93.80	-2	933	-0.21%
2023/10/18	11	93.40	22	93.66	93.60	-11	947	-1.16%
2023/10/17	0	0.00	40	95.25	94.80	-40	950	-4.21%
2023/10/16	1	96.80	31	96.77	96.80	-30	953	-3.15%
2023/10/13	0	0.00	9	97.91	98.40	-9	968	-0.93%
2023/10/12	4	98.10	3	98.13	98.10	1	988	0.10%
2023/10/11	1	98.10	55	98.16	97.40	-54	1,022	-5.28%
2023/10/06	1	99.80	1	99.90	99.90	0	1,039	0.00%
2023/10/04	2	99.30	0	0.00	99.30	2	1,086	0.18%
2023/10/03	5	100.20	53	99.84	99.10	-48	1,131	-4.24%
2023/10/02	18	100.04	0	0.00	100.50	18	1,144	1.57%
2023/09/28	11	99.18	35	98.84	98.70	-24	1,165	-2.06%
2023/09/27	7	98.56	0	0.00	98.40	7	1,176	0.60%
2023/09/26	6	99.10	4	99.03	98.60	2	1,214	0.16%
2023/09/25	83	99.80	0	0.00	99.50	83	1,254	6.62%
2023/09/22	13	98.12	0	0.00	98.30	13	1,275	1.02%
2023/09/21	10	98.03	50	97.78	98.10	-40	1,291	-3.10%
2023/09/20	22	99.46	48	99.15	99.10	-26	1,315	-1.98%
2023/09/19	1	99.20	54	98.78	98.60	-53	1,353	-3.91%
2023/09/18	1	99.40	32	99.54	99.50	-31	1,393	-2.22%
2023/09/15	0	0.00	24	100.14	99.70	-24	1,403	-1.71%
2023/09/14	11	103.00	6	102.67	103.00	5	1,406	0.36%
2023/09/13	43	102.51	0	0.00	102.00	43	1,408	3.05%
2023/09/12	7	101.86	32	101.92	102.50	-25	1,432	-1.75%
2023/09/11	15	101.40	54	101.46	101.00	-39	1,456	-2.68%
2023/09/08	12	106.00	85	105.24	106.00	-73	1,466	-4.98%
2023/09/07	91	105.36	61	104.93	105.50	30	1,456	2.06%
2023/09/06	40	103.76	23	103.48	103.00	17	1,433	1.19%
2023/09/05	20	100.53	4	100.50	100.50	16	1,417	1.13%
2023/09/04	3	99.93	32	100.08	100.00	-29	1,453	-1.99%
2023/09/01	2	100.75	1	100.50	100.00	1	1,472	0.07%
2023/08/31	30	101.09	12	100.39	101.00	18	1,509	1.19%
2023/08/30	46	98.84	0	0.00	98.70	46	1,512	3.04%
2023/08/29	9	97.83	2	98.05	98.10	7	1,548	0.45%
2023/08/28	2	97.70	65	97.29	97.80	-63	1,569	-4.01%
2023/08/25	14	98.82	4	98.18	98.70	10	1,584	0.63%
2023/08/24	54	99.12	0	0.00	99.40	54	1,600	3.37%
2023/08/23	13	98.45	0	0.00	98.30	13	1,623	0.80%
2023/08/22	14	98.89	3	98.43	98.10	11	1,694	0.65%
2023/08/21	67	99.23	84	99.09	99.70	-17	1,713	-0.99%
2023/08/18	10	99.09	41	100.01	98.30	-31	1,748	-1.77%
2023/08/17	79	102.49	67	101.51	102.50	12	1,788	0.67%
2023/08/16	102	100.02	5	99.32	101.00	97	1,823	5.32%	大買/
2023/08/15	372	98.59	2	97.30	98.80	370	1,845	20.04%	大買/鉅額交易
2023/08/14	0	0.00	245	95.73	93.00	-245	1,899	-12.90%	大賣/鉅額交易
2023/08/11	9	100.64	27	100.55	101.50	-18	2,027	-0.89%
2023/08/10	36	98.24	67	97.62	97.80	-31	2,077	-1.49%
2023/08/09	51	97.01	11	96.94	96.90	40	2,176	1.84%
2023/08/08	34	98.02	80	98.00	97.60	-46	2,320	-1.98%
2023/08/07	13	98.55	4	98.10	98.80	9	2,426	0.37%
2023/08/04	133	97.76	0	0.00	97.80	133	2,620	5.08%	大買/鉅額交易
2023/08/02	11	96.14	137	97.44	95.40	-126	2,721	-4.63%	大賣/鉅額交易
2023/08/01	0	0.00	231	100.55	99.80	-231	2,827	-8.17%	大賣/鉅額交易
2023/07/31	10	103.30	67	103.76	104.00	-57	3,128	-1.82%
2023/07/28	23	99.18	33	98.62	99.80	-10	3,221	-0.31%
2023/07/27	2	99.95	44	99.68	99.70	-42	3,297	-1.27%
2023/07/26	9	99.94	108	99.65	98.70	-99	3,516	-2.81%	大賣/
2023/07/25	52	100.02	24	99.92	100.00	28	3,700	0.76%
2023/07/24	76	98.31	42	99.04	97.80	34	3,758	0.90%
2023/07/21	21	100.60	28	99.86	100.50	-7	3,804	-0.18%
2023/07/20	8	102.63	19	102.71	102.00	-11	3,854	-0.29%
2023/07/19	27	103.06	80	103.14	101.50	-53	3,878	-1.37%
2023/07/18	46	104.95	67	103.93	104.00	-21	3,962	-0.53%
2023/07/17	9	107.00	17	107.29	106.00	-8	4,034	-0.20%
2023/07/14	103	108.22	15	107.40	107.00	88	4,151	2.12%	大買/
2023/07/13	57	104.77	37	104.26	104.50	20	4,171	0.48%
2023/07/12	43	101.30	0	0.00	101.50	43	4,220	1.02%
2023/07/11	268	100.56	51	100.06	100.00	217	4,404	4.93%	大買/鉅額交易
2023/07/10	175	102.98	11	104.95	104.50	164	4,536	3.62%	大買/鉅額交易
2023/07/07	35	106.03	44	105.24	105.50	-9	4,548	-0.20%
2023/07/06	6	107.17	11	108.18	107.00	-5	4,596	-0.11%
2023/07/05	2	110.50	6	110.17	109.50	-4	4,733	-0.08%
2023/07/04	20	110.75	68	111.21	110.50	-48	4,851	-0.99%
2023/07/03	120	110.80	48	110.85	111.00	72	4,930	1.46%	大買/
2023/06/30	1	106.00	36	106.24	107.50	-35	5,057	-0.69%
2023/06/29	20	105.63	51	105.28	105.00	-31	5,144	-0.60%
2023/06/28	44	106.22	42	105.65	105.00	2	5,188	0.04%
2023/06/27	19	107.34	114	109.75	106.50	-95	5,284	-1.80%	大賣/
2023/06/26	2	116.50	209	116.60	118.50	-207	5,377	-3.85%	大賣/鉅額交易
2023/06/21	2	119.00	40	118.29	118.50	-38	5,414	-0.70%
2023/06/20	2	118.00	70	115.71	118.00	-68	5,623	-1.21%
2023/06/19	30	116.10	26	117.13	117.50	4	5,920	0.07%
2023/06/16	0	0.00	40	118.10	116.50	-40	5,966	-0.67%
2023/06/15	20	119.35	11	120.23	119.50	9	5,991	0.15%
2023/06/14	36	120.96	1	121.00	120.00	35	6,025	0.58%
2023/06/13	11	118.45	45	118.42	118.50	-34	6,012	-0.57%
2023/06/12	23	117.09	0	0.00	117.00	23	6,014	0.38%
2023/06/09	16	119.75	22	119.32	119.50	-6	6,004	-0.10%
2023/06/08	22	118.14	50	118.30	118.50	-28	6,022	-0.46%
2023/06/07	40	119.54	2	120.00	120.00	38	6,018	0.63%
2023/06/06	65	119.18	1	124.50	119.00	64	6,040	1.06%
2023/06/05	12	123.88	2	123.50	124.50	10	6,059	0.17%
2023/06/02	45	124.12	15	123.67	123.50	30	6,270	0.48%
2023/06/01	31	124.18	18	124.75	124.00	13	6,387	0.20%
2023/05/31	51	126.73	10	127.00	127.00	41	6,447	0.64%
2023/05/30	65	124.22	59	124.42	124.00	6	6,439	0.09%
2023/05/29	75	126.26	38	125.87	125.50	37	6,451	0.57%
2023/05/26	152	123.28	2	123.25	124.00	150	6,453	2.32%	大買/鉅額交易
2023/05/25	135	127.15	7	126.50	126.50	128	6,422	1.99%	大買/鉅額交易
2023/05/24	6	128.42	62	128.40	127.50	-56	6,428	-0.87%
2023/05/23	103	131.03	20	130.85	131.50	83	6,431	1.29%	大買/
2023/05/22	315	128.15	25	128.62	128.00	290	6,440	4.50%	大買/鉅額交易
2023/05/19	37	124.27	53	124.20	125.50	-16	6,426	-0.25%
2023/05/18	114	125.69	35	124.81	125.00	79	6,437	1.23%	大買/
2023/05/17	77	124.09	57	122.48	125.00	20	6,413	0.31%
2023/05/16	127	121.83	3	121.50	122.00	124	6,528	1.90%	大買/鉅額交易
2023/05/15	313	119.97	183	120.57	120.00	130	6,539	1.99%	大買/大賣/鉅額交易
2023/05/12	20	119.88	140	121.07	124.00	-120	6,661	-1.80%	大賣/鉅額交易
2023/05/11	263	116.74	2	117.50	116.00	261	6,770	3.86%	大買/鉅額交易
2023/05/10	82	121.42	71	120.18	119.50	11	6,871	0.16%
2023/05/09	110	118.50	30	121.15	120.00	80	6,742	1.19%	大買/
2023/05/08	12	117.96	36	117.96	119.00	-24	6,650	-0.36%
2023/05/05	26	117.56	0	0.00	117.00	26	6,552	0.40%
2023/05/04	220	111.09	36	109.32	111.00	184	6,242	2.95%	大買/鉅額交易
2023/05/03	83	108.93	50	108.43	107.50	33	6,177	0.53%
2023/05/02	82	112.47	6	111.92	112.50	76	6,131	1.24%
2023/04/28	10	106.50	0	0.00	111.00	10	5,932	0.17%
2023/04/27	23	99.37	0	0.00	101.00	23	5,761	0.40%
2023/04/26	243	95.86	11	96.24	96.30	232	5,729	4.05%	大買/鉅額交易
2023/04/25	16	96.32	3	99.70	96.20	13	5,727	0.23%
2023/04/21	1	100.00	29	101.14	99.40	-28	5,790	-0.48%
2023/04/20	108	100.91	6	103.50	99.00	102	5,820	1.75%	大買/鉅額交易
2023/04/19	25	103.20	98	105.38	104.00	-73	5,808	-1.26%
2023/04/18	0	0.00	4	104.00	104.50	-4	5,781	-0.07%
2023/04/17	0	0.00	8	103.31	102.50	-8	6,009	-0.13%
2023/04/14	0	0.00	75	104.80	103.50	-75	6,012	-1.25%
2023/04/13	45	101.97	33	100.95	100.00	12	6,040	0.20%
2023/04/12	6	98.35	7	98.40	98.30	-1	6,010	-0.02%
2023/04/11	112	96.78	53	97.59	97.80	59	6,071	0.97%	大買/
2023/04/10	0	0.00	85	97.70	96.50	-85	6,386	-1.33%
2023/04/07	0	0.00	7	99.21	102.00	-7	6,455	-0.11%
2023/04/06	149	97.31	13	96.28	97.40	136	6,549	2.08%	大買/鉅額交易
2023/03/31	147	94.66	111	94.61	95.30	36	6,551	0.55%	大買/大賣/
2023/03/30	1	93.60	19	92.14	92.40	-18	6,397	-0.28%
2023/03/29	29	88.81	3	89.67	90.10	26	6,295	0.41%
2023/03/27	0	0.00	4	95.60	95.90	-4	6,142	-0.07%
2023/03/24	8	95.20	12	94.87	94.70	-4	6,031	-0.07%
2023/03/23	57	96.52	31	95.30	95.10	26	5,987	0.43%
2023/03/22	251	93.09	23	94.22	97.00	228	5,862	3.89%	大買/鉅額交易
2023/03/21	31	88.93	0	0.00	88.20	31	5,568	0.56%
2023/03/20	1	89.20	0	0.00	89.20	1	5,533	0.02%
2023/03/17	3	84.97	7	85.04	87.80	-4	5,487	-0.07%
2023/03/16	32	83.07	0	0.00	82.20	32	5,431	0.59%
2023/03/10	1	86.30	0	0.00	85.00	1	5,367	0.02%
2023/03/09	1	87.80	16	89.29	87.30	-15	5,334	-0.28%
2023/03/08	2	89.35	16	88.62	89.10	-14	5,293	-0.26%
2023/03/07	2	94.20	1	91.50	90.00	1	5,231	0.02%
2023/03/06	7	91.09	131	90.50	90.50	-124	5,003	-2.48%	大賣/鉅額交易
2023/03/03	6	87.73	109	88.22	88.20	-103	4,848	-2.12%	大賣/鉅額交易
2023/03/02	1	85.00	9	85.10	84.90	-8	4,771	-0.17%
2023/03/01	11	84.61	0	0.00	84.70	11	4,756	0.23%
2023/02/24	3	86.50	4	86.63	85.90	-1	4,724	-0.02%
2023/02/22	13	86.82	1	86.20	86.80	12	4,650	0.26%
2023/02/21	54	88.89	0	0.00	87.80	54	4,616	1.17%
2023/02/20	229	89.43	0	0.00	88.50	229	4,575	5.00%	大買/鉅額交易
2023/02/17	0	0.00	5	87.18	88.80	-5	4,503	-0.11%
2023/02/16	7	86.99	29	86.61	87.60	-22	4,450	-0.49%
2023/02/15	0	0.00	102	85.63	86.50	-102	4,405	-2.32%	大賣/鉅額交易
2023/02/14	0	0.00	322	85.84	85.30	-322	4,342	-7.42%	大賣/鉅額交易
2023/02/13	1	84.80	299	85.58	84.20	-298	4,059	-7.34%	大賣/鉅額交易
2023/02/10	188	93.83	68	88.95	86.80	120	3,964	3.03%	大買/鉅額交易
2023/02/09	47	93.18	12	87.68	94.10	35	3,724	0.94%
2023/02/08	0	0.00	400	86.03	85.60	-400	3,464	-11.55%	大賣/鉅額交易
2023/02/07	85	82.29	38	82.76	84.20	47	3,249	1.45%
2023/02/06	41	80.91	0	0.00	80.30	41	3,183	1.29%
2023/02/03	0	0.00	15	81.40	81.50	-15	3,160	-0.47%
2023/02/01	0	0.00	173	83.33	83.30	-173	3,103	-5.57%	大賣/鉅額交易
2023/01/31	3	81.10	1	81.60	81.60	2	3,027	0.07%
2023/01/30	27	80.14	52	80.26	80.20	-25	2,984	-0.84%
2023/01/17	20	78.51	4	78.48	79.50	16	2,953	0.54%
2023/01/16	40	78.28	5	78.30	78.30	35	2,930	1.19%
2023/01/13	125	78.82	11	80.60	77.30	114	2,894	3.94%	大買/鉅額交易
2023/01/12	57	80.76	11	81.30	80.00	46	2,823	1.63%
2023/01/11	20	81.68	69	81.00	81.20	-49	2,777	-1.76%
2023/01/10	39	84.72	98	86.45	84.80	-59	2,665	-2.21%
2023/01/09	105	85.03	0	0.00	85.30	105	2,541	4.13%	大買/鉅額交易
2023/01/06	0	0.00	239	87.55	86.60	-239	2,462	-9.71%	大賣/鉅額交易
2023/01/05	122	88.15	64	86.76	88.20	58	2,358	2.46%	大買/
2023/01/04	0	0.00	125	84.55	83.00	-125	2,075	-6.02%	大賣/鉅額交易
2023/01/03	29	84.34	519	84.33	85.00	-490	2,012	-24.35%	大賣/鉅額交易
2022/12/30	41	81.69	18	81.67	81.40	23	1,789	1.29%
2022/12/29	18	79.22	56	79.69	80.30	-38	1,650	-2.30%
2022/12/28	478	83.51	437	86.04	83.00	41	1,535	2.67%	大買/大賣/
2022/12/27	119	84.94	93	81.52	85.80	26	1,158	2.24%	大買/
2022/12/26	249	78.20	226	78.50	78.00	23	927	2.48%	大買/大賣/
2022/12/23	112	74.71	6	74.53	75.10	106	706	15.00%	大買/鉅額交易
2022/12/22	19	68.22	0	0.00	68.30	19	590	3.22%
2022/12/21	38	68.39	0	0.00	68.50	38	584	6.50%
2022/12/20	67	67.73	0	0.00	66.90	67	575	11.64%
2022/12/19	33	69.55	0	0.00	70.30	33	557	5.92%
2022/12/16	105	69.82	0	0.00	69.90	105	550	19.07%	大買/鉅額交易
2022/12/15	120	72.31	0	0.00	72.00	120	525	22.85%	大買/鉅額交易
2022/12/14	142	69.82	18	71.70	71.70	124	484	25.61%	大買/鉅額交易
2022/12/13	49	65.81	0	0.00	66.20	49	384	12.75%
2022/12/12	38	64.17	0	0.00	64.60	38	359	10.57%
2022/12/09	0	0.00	4	62.40	62.40	-4	339	-1.18%
2022/12/08	15	61.36	0	0.00	62.50	15	335	4.47%
2022/12/07	3	60.90	10	60.53	61.10	-7	331	-2.11%
2022/12/06	3	61.93	7	61.84	61.90	-4	331	-1.21%
2022/12/05	6	61.65	24	61.83	62.00	-18	327	-5.50%
2022/12/02	3	61.30	26	61.48	61.60	-23	324	-7.08%
2022/12/01	0	0.00	27	61.13	61.20	-27	323	-8.36%
2022/11/30	0	0.00	3	61.40	61.40	-3	329	-0.91%
2022/11/28	3	59.90	0	0.00	60.10	3	329	0.91%
2022/11/23	3	60.93	0	0.00	60.60	3	329	0.91%
2022/11/21	2	60.60	0	0.00	61.00	2	348	0.57%
2022/11/18	14	61.37	0	0.00	61.00	14	359	3.90%
2022/11/17	9	61.39	12	61.43	61.60	-3	359	-0.84%
2022/11/16	16	60.48	0	0.00	61.00	16	358	4.46%
2022/11/15	3	59.90	0	0.00	60.30	3	356	0.84%
2022/11/14	9	59.84	3	59.80	60.40	6	357	1.68%
2022/11/04	2	58.00	0	0.00	58.20	2	420	0.48%
2022/11/03	21	57.84	0	0.00	58.30	21	426	4.92%
2022/11/02	19	57.96	2	57.25	57.80	17	441	3.85%
2022/11/01	20	57.00	0	0.00	56.90	20	461	4.34%
2022/10/31	12	56.63	5	56.36	56.40	7	495	1.41%
2022/10/28	1	55.40	0	0.00	56.00	1	503	0.20%
2022/10/27	9	54.64	0	0.00	54.80	9	508	1.77%
2022/10/26	0	0.00	12	53.75	53.70	-12	513	-2.34%
2022/10/25	0	0.00	6	53.98	53.80	-6	518	-1.16%
2022/10/24	3	54.57	1	54.70	54.50	2	525	0.38%
2022/10/21	0	0.00	14	54.14	53.50	-14	533	-2.62%
2022/10/20	11	55.16	7	54.83	55.20	4	539	0.74%
2022/10/19	0	0.00	6	56.00	56.00	-6	544	-1.10%
2022/10/18	6	56.48	4	56.75	56.70	2	550	0.36%
2022/10/17	0	0.00	5	53.94	55.40	-5	555	-0.90%
2022/10/14	5	54.68	0	0.00	54.70	5	563	0.89%
2022/10/13	0	0.00	9	53.68	52.30	-9	577	-1.56%
2022/10/12	0	0.00	13	55.71	56.30	-13	585	-2.22%
2022/10/11	0	0.00	3	55.90	55.90	-3	604	-0.50%
2022/10/06	0	0.00	1	55.60	55.60	-1	608	-0.16%
2022/10/04	2	54.90	2	54.90	55.20	0	652	0.00%
2022/10/03	3	54.30	4	53.80	54.10	-1	693	-0.14%
2022/09/30	2	53.50	2	53.10	54.20	0	761	0.00%
2022/09/29	15	53.24	0	0.00	53.10	15	771	1.94%
2022/09/28	0	0.00	44	53.08	51.90	-44	778	-5.65%
2022/09/27	0	0.00	4	54.10	55.60	-4	784	-0.51%
2022/09/26	0	0.00	34	54.85	54.10	-34	788	-4.31%
2022/09/23	0	0.00	13	56.98	56.90	-13	804	-1.62%
2022/09/22	4	58.00	3	57.43	58.40	1	824	0.12%
2022/09/21	0	0.00	15	58.55	58.00	-15	842	-1.78%
2022/09/19	0	0.00	28	59.06	58.60	-28	845	-3.31%
2022/09/16	0	0.00	29	60.55	60.10	-29	843	-3.44%
2022/09/15	0	0.00	25	61.57	61.30	-25	841	-2.97%
2022/09/14	4	60.58	23	60.47	61.00	-19	839	-2.26%
2022/09/13	0	0.00	35	61.29	61.40	-35	837	-4.18%
2022/09/12	0	0.00	28	61.74	61.90	-28	832	-3.36%
2022/09/08	0	0.00	10	61.08	61.20	-10	829	-1.21%
2022/09/07	0	0.00	4	60.25	60.40	-4	829	-0.48%
2022/09/06	0	0.00	18	61.90	61.10	-18	828	-2.17%
2022/09/05	0	0.00	30	63.06	63.20	-30	821	-3.65%
2022/09/02	20	63.98	4	63.88	63.80	16	830	1.93%
2022/09/01	34	64.08	0	0.00	64.00	34	831	4.09%
2022/08/31	5	64.76	0	0.00	64.70	5	828	0.60%
2022/08/30	13	64.57	0	0.00	64.40	13	827	1.57%
2022/08/29	11	64.36	0	0.00	64.00	11	825	1.33%
2022/08/26	56	66.78	1	67.00	65.50	55	817	6.73%
2022/08/25	26	65.43	20	65.71	66.20	6	803	0.75%
2022/08/24	10	64.75	7	64.50	64.30	3	792	0.38%
2022/08/23	1	64.30	0	0.00	64.30	1	789	0.13%
2022/08/19	15	64.91	13	64.60	64.50	2	785	0.25%
2022/08/18	19	64.23	0	0.00	64.90	19	781	2.43%
2022/08/17	0	0.00	19	64.88	64.30	-19	775	-2.45%
2022/08/16	17	64.64	25	64.55	64.40	-8	764	-1.05%
2022/08/15	0	0.00	23	63.41	63.60	-23	752	-3.06%
2022/08/12	7	64.60	32	64.09	63.90	-25	740	-3.38%
2022/08/11	127	64.75	7	63.74	65.00	120	718	16.71%	大買/鉅額交易
2022/08/10	19	67.13	0	0.00	67.00	19	683	2.78%
2022/08/09	30	67.14	3	66.03	67.60	27	678	3.98%
2022/08/05	178	66.44	0	0.00	66.40	178	641	27.74%	大買/鉅額交易
2022/08/04	68	64.41	0	0.00	65.20	68	613	11.08%
2022/08/03	29	64.02	0	0.00	63.20	29	606	4.78%
2022/08/02	13	65.44	0	0.00	64.90	13	604	2.15%
2022/08/01	16	65.62	0	0.00	65.90	16	607	2.64%
2022/07/29	21	64.85	0	0.00	65.10	21	602	3.49%
2022/07/28	17	65.88	0	0.00	65.30	17	596	2.85%
2022/07/27	42	66.15	0	0.00	66.70	42	587	7.14%
2022/07/26	34	65.44	0	0.00	65.70	34	581	5.85%
2022/07/25	26	65.37	0	0.00	65.70	26	578	4.49%
2022/07/22	20	64.90	0	0.00	64.10	20	577	3.47%
2022/07/21	19	65.13	0	0.00	65.30	19	575	3.30%
2022/07/20	21	65.63	10	64.80	64.70	11	566	1.94%
2022/07/19	11	65.19	0	0.00	65.10	11	560	1.96%
2022/07/18	55	64.59	0	0.00	65.10	55	548	10.02%
2022/07/15	12	62.29	0	0.00	62.20	12	532	2.25%
2022/07/14	24	61.81	0	0.00	62.40	24	528	4.54%
2022/07/13	39	61.35	0	0.00	61.20	39	524	7.44%
2022/07/12	19	61.21	0	0.00	60.50	19	510	3.72%
2022/07/11	4	66.25	0	0.00	63.30	4	512	0.78%
2022/07/06	0	0.00	18	60.52	59.30	-18	430	-4.19%
2022/07/05	6	60.48	4	59.70	62.90	2	447	0.45%
2022/07/01	0	0.00	7	61.14	58.80	-7	456	-1.53%
2022/06/29	4	60.90	3	57.30	60.90	1	425	0.24%
2022/06/28	0	0.00	3	56.87	56.70	-3	406	-0.74%
2022/06/27	18	56.71	6	56.70	56.90	12	411	2.92%
2022/06/24	0	0.00	1	57.00	56.00	-1	415	-0.24%
2022/06/23	0	0.00	3	56.43	57.00	-3	421	-0.71%
2022/06/22	0	0.00	15	56.35	57.30	-15	430	-3.48%
2022/06/20	0	0.00	14	57.57	56.20	-14	431	-3.25%
2022/06/17	0	0.00	2	58.40	58.10	-2	426	-0.47%
2022/06/15	5	60.40	0	0.00	60.10	5	421	1.19%
2022/06/14	3	60.17	4	61.10	60.70	-1	419	-0.24%
2022/06/10	6	60.33	0	0.00	61.00	6	398	1.50%
2022/06/02	3	59.97	0	0.00	59.90	3	391	0.77%
2022/06/01	2	59.65	0	0.00	59.80	2	395	0.51%
2022/05/31	2	59.40	0	0.00	59.50	2	394	0.51%
2022/05/30	0	0.00	2	60.00	60.00	-2	395	-0.51%
2022/05/25	1	58.40	0	0.00	58.50	1	391	0.26%
2022/05/23	1	59.40	0	0.00	59.70	1	391	0.26%
2022/05/19	1	59.10	0	0.00	59.90	1	391	0.26%
2022/05/18	3	59.27	0	0.00	59.50	3	393	0.76%
2022/05/17	2	58.90	0	0.00	58.80	2	392	0.51%
2022/05/16	1	57.40	0	0.00	57.80	1	396	0.25%
2022/05/10	2	57.80	0	0.00	58.80	2	390	0.51%
2022/05/09	1	61.80	0	0.00	59.50	1	383	0.26%
2022/05/06	11	62.43	0	0.00	63.00	11	374	2.93%
2022/05/05	1	62.50	0	0.00	62.80	1	374	0.27%
2022/04/29	2	62.70	0	0.00	62.40	2	370	0.54%
2022/04/28	5	61.58	0	0.00	61.90	5	367	1.36%
2022/04/22	2	64.30	0	0.00	64.40	2	340	0.59%
2022/04/11	0	0.00	19	60.50	60.30	-19	236	-8.05%
2022/02/18	0	0.00	2	57.70	58.00	-2	150	-1.33%
2022/02/17	14	57.69	0	0.00	57.90	14	147	9.47%
2022/02/15	0	0.00	1	57.40	57.50	-1	141	-0.71%
2022/02/11	0	0.00	1	57.10	57.50	-1	134	-0.74%
2022/02/07	0	0.00	1	55.00	56.50	-1	127	-0.78%
2022/01/11	1	56.50	0	0.00	55.80	1	118	0.84%
2022/01/10	1	56.60	0	0.00	56.80	1	117	0.85%
2022/01/07	1	56.10	0	0.00	56.30	1	116	0.86%
2022/01/06	1	56.20	0	0.00	56.30	1	115	0.87%
2022/01/05	1	56.40	0	0.00	56.50	1	115	0.86%
2021/08/26	2	52.80	0	0.00	53.70	2	198	1.01%
2021/08/23	2	51.80	0	0.00	51.80	2	203	0.98%
2021/07/28	0	0.00	2	53.10	54.00	-2	249	-0.80%
2021/07/16	3	56.87	0	0.00	57.00	3	281	1.06%
2021/07/15	7	55.97	0	0.00	56.10	7	283	2.47%
2021/07/13	7	55.01	0	0.00	55.00	7	304	2.30%
2021/07/12	6	54.48	0	0.00	54.40	6	320	1.87%
2021/07/07	2	54.30	0	0.00	54.30	2	533	0.37%
2021/07/02	1	53.60	0	0.00	54.30	1	598	0.17%
2021/06/30	1	52.10	0	0.00	52.40	1	595	0.17%
2021/06/29	7	52.04	0	0.00	51.90	7	597	1.17%
2021/06/28	1	51.50	0	0.00	52.10	1	598	0.17%
2021/06/25	6	54.17	0	0.00	53.50	6	595	1.01%
2021/06/24	6	53.33	0	0.00	53.50	6	590	1.02%
2021/06/23	6	52.15	0	0.00	52.40	6	599	1.00%
2021/06/21	0	0.00	17	52.00	52.20	-17	688	-2.47%
2021/06/16	5	52.00	0	0.00	51.80	5	706	0.71%
2021/06/15	6	51.60	0	0.00	51.50	6	715	0.84%
2021/06/11	7	51.44	0	0.00	51.40	7	717	0.98%
2021/06/07	9	50.91	33	50.71	50.70	-24	725	-3.31%
2021/06/04	10	51.50	0	0.00	51.00	10	727	1.38%
2021/06/02	0	0.00	26	51.95	51.90	-26	726	-3.58%
2021/06/01	13	51.09	0	0.00	52.80	13	727	1.79%
2021/05/27	3	50.63	0	0.00	50.20	3	726	0.41%
2021/05/19	0	0.00	6	49.00	48.40	-6	730	-0.82%
2021/05/18	0	0.00	1	47.05	49.15	-1	727	-0.14%
2021/05/17	0	0.00	1	47.70	45.85	-1	725	-0.14%
2021/05/14	0	0.00	2	51.35	50.20	-2	716	-0.28%
2021/05/13	0	0.00	2	50.10	50.30	-2	712	-0.28%
2021/05/12	0	0.00	2	51.50	50.10	-2	708	-0.28%
2021/05/11	1	54.10	0	0.00	52.20	1	700	0.14%
2021/05/10	0	0.00	3	54.77	55.00	-3	695	-0.43%
2021/05/07	10	54.21	0	0.00	54.40	10	694	1.44%
2021/05/05	3	54.20	13	53.68	53.20	-10	687	-1.45%
2021/04/28	0	0.00	16	57.71	57.50	-16	677	-2.36%
2021/04/26	0	0.00	1	58.60	58.70	-1	673	-0.15%
2021/04/20	0	0.00	1	60.50	60.60	-1	662	-0.15%
2021/04/19	0	0.00	95	60.01	59.90	-95	656	-14.48%
2021/04/16	0	0.00	2	62.40	61.30	-2	642	-0.31%
2021/04/13	3	61.20	2	60.55	59.80	1	436	0.23%
2021/04/12	0	0.00	19	60.41	59.00	-19	411	-4.61%
2021/04/09	0	0.00	18	57.94	58.10	-18	365	-4.93%
2021/04/08	0	0.00	64	56.19	56.50	-64	350	-18.23%
2021/04/01	0	0.00	36	55.83	55.70	-36	342	-10.52%
2021/03/29	0	0.00	2	57.50	56.50	-2	333	-0.60%
2021/03/25	0	0.00	4	59.23	58.30	-4	314	-1.27%
2021/03/17	6	53.27	0	0.00	53.10	6	193	3.10%
2021/03/09	0	0.00	2	50.80	50.80	-2	198	-1.01%
2021/03/05	0	0.00	6	51.00	50.90	-6	205	-2.91%
2021/03/04	0	0.00	6	50.83	50.80	-6	206	-2.90%
2021/03/03	0	0.00	6	50.95	50.90	-6	209	-2.87%
2021/03/02	0	0.00	1	51.00	50.80	-1	214	-0.47%
2021/02/23	2	52.60	0	0.00	52.40	2	260	0.77%
2021/02/22	0	0.00	21	51.89	52.50	-21	262	-8.02%
2021/02/18	5	51.56	0	0.00	51.60	5	270	1.85%
2021/02/04	5	51.80	0	0.00	51.60	5	273	1.83%
2021/02/02	6	51.52	0	0.00	51.30	6	274	2.19%
2021/01/28	7	52.13	0	0.00	52.00	7	273	2.56%
2021/01/26	7	53.09	0	0.00	52.10	7	273	2.56%
2021/01/22	0	0.00	47	50.81	50.80	-47	265	-17.73%
2021/01/21	7	51.49	25	51.12	51.10	-18	263	-6.82%
2021/01/19	8	53.19	0	0.00	52.70	8	258	3.09%
2021/01/15	1	55.10	0	0.00	53.70	1	256	0.39%
2021/01/14	9	55.43	0	0.00	54.90	9	253	3.55%
2021/01/12	6	53.33	0	0.00	53.10	6	239	2.51%
2021/01/11	0	0.00	1	53.70	53.30	-1	238	-0.42%
2021/01/08	0	0.00	21	54.03	53.80	-21	236	-8.87%
2021/01/07	6	54.93	0	0.00	54.80	6	233	2.57%
2021/01/06	1	55.90	0	0.00	55.00	1	232	0.43%
2021/01/05	6	55.13	0	0.00	55.00	6	229	2.61%
2020/12/30	3	55.47	0	0.00	55.30	3	225	1.33%
2020/12/29	8	56.15	0	0.00	55.80	8	224	3.57%
2020/12/28	13	56.15	0	0.00	56.40	13	222	5.85%
2020/12/25	2	55.80	0	0.00	55.90	2	219	0.91%
2020/12/24	14	55.32	0	0.00	55.10	14	217	6.44%
2020/12/21	3	54.10	0	0.00	54.00	3	211	1.42%
2020/12/17	7	53.57	14	53.52	53.40	-7	210	-3.33%
2020/12/15	8	53.76	12	53.68	53.20	-4	208	-1.92%
2020/12/10	9	56.36	0	0.00	55.80	9	206	4.37%
2020/12/08	9	54.61	0	0.00	54.80	9	211	4.25%
2020/12/04	0	0.00	23	55.66	55.40	-23	207	-11.11%
2020/12/03	10	56.06	0	0.00	55.90	10	204	4.88%
2020/12/01	10	57.01	17	56.82	56.50	-7	202	-3.46%
2020/11/26	10	57.70	2	57.90	57.60	8	197	4.06%
2020/11/24	8	57.19	3	56.97	56.90	5	188	2.65%
2020/11/23	3	57.47	5	57.44	57.70	-2	183	-1.09%
2020/11/19	5	54.08	0	0.00	54.10	5	163	3.06%
2020/11/17	3	53.90	0	0.00	53.80	3	160	1.87%
2020/11/16	3	51.70	0	0.00	51.60	3	159	1.88%
2020/11/12	9	51.39	0	0.00	51.30	9	171	5.26%
2020/11/11	2	50.40	0	0.00	50.50	2	176	1.13%
2020/11/05	3	50.13	0	0.00	50.00	3	196	1.52%
2020/11/03	3	50.10	2	50.10	50.00	1	203	0.49%
2020/11/02	0	0.00	3	49.85	50.00	-3	205	-1.46%
2020/10/30	3	50.43	0	0.00	50.10	3	207	1.45%
2020/10/29	3	50.17	0	0.00	50.30	3	211	1.42%
2020/10/28	0	0.00	3	50.10	50.20	-3	213	-1.41%
2020/10/27	3	50.47	0	0.00	50.50	3	212	1.41%
2020/10/26	0	0.00	3	50.90	50.80	-3	213	-1.40%
2020/10/23	0	0.00	2	51.40	51.40	-2	216	-0.92%
2020/10/22	5	51.50	3	51.30	51.50	2	220	0.91%
2020/10/21	1	50.90	0	0.00	51.50	1	224	0.45%
2020/10/20	6	51.02	0	0.00	50.70	6	228	2.63%
2020/10/19	0	0.00	2	50.50	50.90	-2	230	-0.87%
2020/10/16	1	51.20	4	51.33	51.20	-3	233	-1.28%
2020/10/15	6	51.38	4	51.40	51.50	2	236	0.85%
2020/10/14	1	51.50	2	51.45	51.50	-1	240	-0.42%
2020/10/13	9	51.43	4	51.35	51.50	5	242	2.06%
2020/10/12	0	0.00	4	51.18	51.40	-4	243	-1.64%
2020/10/08	6	51.82	5	51.76	51.70	1	249	0.40%
2020/10/07	4	52.05	2	51.65	51.60	2	255	0.78%
2020/10/06	8	51.65	2	51.75	51.80	6	265	2.26%
2020/10/05	0	0.00	2	51.15	51.10	-2	272	-0.73%
2020/09/30	0	0.00	8	51.23	51.20	-8	277	-2.88%
2020/09/29	8	51.63	1	51.10	51.10	7	283	2.47%
2020/09/25	2	51.80	0	0.00	50.80	2	298	0.67%
2020/09/24	12	51.98	18	51.76	51.50	-6	304	-1.97%
2020/09/23	0	0.00	10	52.70	52.60	-10	323	-3.09%
2020/09/22	11	53.42	0	0.00	53.10	11	351	3.13%
2020/09/21	2	54.40	0	0.00	54.30	2	358	0.56%
2020/09/18	1	53.90	2	54.40	54.30	-1	366	-0.27%
2020/09/17	16	53.60	1	53.70	53.60	15	369	4.06%
2020/09/16	0	0.00	25	52.56	52.70	-25	374	-6.67%
2020/09/15	0	0.00	2	52.95	52.80	-2	379	-0.53%
2020/09/14	2	52.60	0	0.00	53.50	2	382	0.52%
2020/09/11	4	51.90	3	51.50	51.50	1	383	0.26%
2020/09/10	0	0.00	2	54.40	54.40	-2	381	-0.52%
2020/09/09	5	54.68	25	54.38	54.70	-20	384	-5.20%
2020/09/07	1	54.50	0	0.00	54.50	1	394	0.25%
2020/09/04	5	54.68	0	0.00	55.00	5	407	1.23%
2020/09/01	0	0.00	21	56.67	56.40	-21	436	-4.81%
2020/08/28	6	57.20	2	57.10	57.00	4	453	0.88%
2020/08/27	3	57.40	29	57.13	57.00	-26	456	-5.69%
2020/08/26	4	57.70	0	0.00	57.70	4	457	0.87%
2020/08/25	7	56.44	0	0.00	57.00	7	453	1.54%
2020/08/21	0	0.00	32	52.87	53.00	-32	449	-7.12%
2020/08/20	3	52.00	11	52.31	52.20	-8	454	-1.76%
2020/08/19	0	0.00	6	55.25	55.00	-6	451	-1.33%
2020/08/18	0	0.00	37	55.24	55.20	-37	450	-8.21%
2020/08/17	11	52.79	0	0.00	53.80	11	446	2.46%
2020/08/14	0	0.00	15	52.84	52.70	-15	446	-3.36%
2020/08/13	2	53.75	2	53.60	53.50	0	446	0.00%
2020/08/12	0	0.00	13	54.53	53.90	-13	445	-2.92%
2020/08/11	0	0.00	27	55.47	55.60	-27	445	-6.07%
2020/08/10	0	0.00	11	55.55	55.40	-11	450	-2.44%
2020/08/07	0	0.00	26	56.15	56.00	-26	454	-5.72%
2020/08/06	0	0.00	17	56.82	56.80	-17	461	-3.69%
2020/08/05	0	0.00	8	57.30	57.20	-8	471	-1.70%
2020/08/04	0	0.00	3	56.60	57.20	-3	509	-0.59%
2020/08/03	0	0.00	12	57.08	57.00	-12	520	-2.30%
2020/07/31	0	0.00	9	58.40	58.50	-9	527	-1.71%
2020/07/29	8	56.70	3	55.20	57.20	5	562	0.89%
2020/07/28	6	55.72	8	55.88	55.70	-2	579	-0.34%
2020/07/27	0	0.00	17	57.51	57.60	-17	609	-2.79%
2020/07/24	0	0.00	31	58.63	58.20	-31	623	-4.97%
2020/07/23	0	0.00	3	59.97	59.90	-3	640	-0.47%
2020/07/22	0	0.00	18	59.64	60.00	-18	652	-2.76%
2020/07/21	0	0.00	26	59.29	59.10	-26	657	-3.95%
2020/07/20	0	0.00	39	59.33	59.10	-39	663	-5.88%
2020/07/17	8	60.80	31	60.52	60.10	-23	668	-3.44%
2020/07/16	0	0.00	42	60.44	60.50	-42	688	-6.10%
2020/07/15	0	0.00	33	60.85	60.30	-33	712	-4.63%
2020/07/14	8	60.39	72	60.39	60.20	-64	722	-8.86%
2020/07/13	6	61.47	64	61.20	61.00	-58	726	-7.98%
2020/07/10	0	0.00	38	63.20	63.00	-38	730	-5.20%
2020/07/09	1	64.40	13	64.28	64.20	-12	743	-1.61%
2020/07/08	1	64.00	12	64.22	64.40	-11	752	-1.46%
2020/07/07	0	0.00	12	64.33	64.20	-12	757	-1.59%
2020/07/06	1	64.70	6	64.57	64.70	-5	768	-0.65%
2020/07/03	2	64.45	0	0.00	64.40	2	783	0.26%
2020/07/02	0	0.00	34	64.66	64.60	-34	803	-4.23%
2020/07/01	31	67.49	6	67.33	67.80	25	792	3.15%
2020/06/30	0	0.00	16	67.15	67.30	-16	774	-2.06%
2020/06/29	7	67.31	95	66.68	66.60	-88	783	-11.23%
2020/06/24	1	67.60	7	67.24	67.30	-6	781	-0.77%
2020/06/23	2	68.00	25	67.39	67.10	-23	791	-2.91%
2020/06/22	12	68.32	13	68.35	67.20	-1	801	-0.12%
2020/06/19	4	68.70	1	68.20	68.20	3	824	0.36%
2020/06/18	13	68.02	7	67.74	68.00	6	836	0.72%
2020/06/17	33	68.00	15	67.94	68.00	18	848	2.12%
2020/06/16	0	0.00	11	66.13	66.60	-11	852	-1.29%
2020/06/15	0	0.00	30	65.95	65.50	-30	870	-3.45%
2020/06/12	0	0.00	15	64.68	65.80	-15	882	-1.70%
2020/06/11	7	68.09	50	66.78	66.20	-43	887	-4.84%
2020/06/10	0	0.00	4	68.50	68.40	-4	896	-0.45%
2020/06/09	13	69.95	31	69.11	68.20	-18	924	-1.95%
2020/06/08	0	0.00	22	69.25	69.50	-22	955	-2.30%
2020/06/05	13	68.54	3	69.00	68.80	10	959	1.04%
2020/06/04	2	67.50	0	0.00	68.00	2	973	0.21%
2020/06/03	0	0.00	15	67.64	67.50	-15	988	-1.52%
2020/06/02	13	67.62	16	67.66	67.60	-3	995	-0.30%
2020/06/01	6	67.27	2	66.60	67.10	4	1,004	0.40%
2020/05/29	8	66.51	7	66.64	66.60	1	1,009	0.10%
2020/05/28	9	67.54	53	66.96	66.50	-44	1,019	-4.32%
2020/05/27	25	67.20	0	0.00	67.50	25	1,042	2.40%
2020/05/26	2	66.75	24	66.79	66.60	-22	1,160	-1.90%
2020/05/25	3	66.10	1	66.00	66.40	2	1,182	0.17%
2020/05/22	8	66.79	2	66.95	66.80	6	1,203	0.50%
2020/05/21	8	67.03	0	0.00	67.30	8	1,222	0.65%
2020/05/20	0	0.00	4	66.30	66.40	-4	1,243	-0.32%
2020/05/19	4	65.10	7	64.50	65.40	-3	1,279	-0.23%
2020/05/18	0	0.00	4	64.30	64.00	-4	1,324	-0.30%
2020/05/15	5	65.84	2	66.40	65.60	3	1,337	0.22%
2020/05/14	2	67.60	2	67.40	66.70	0	1,382	0.00%
2020/05/13	31	67.55	0	0.00	67.90	31	1,385	2.24%
2020/05/12	18	66.64	7	66.57	66.20	11	1,380	0.80%
2020/05/11	6	67.05	0	0.00	67.20	6	1,371	0.44%
2020/05/08	12	70.07	9	69.93	69.80	3	1,338	0.22%
2020/05/07	8	69.81	0	0.00	69.80	8	1,335	0.60%
2020/05/06	3	69.60	0	0.00	69.00	3	1,335	0.22%
2020/05/05	9	70.06	3	70.07	69.80	6	1,332	0.45%
2020/05/04	2	69.25	6	69.28	69.20	-4	1,328	-0.30%
2020/04/30	25	69.75	0	0.00	70.10	25	1,312	1.90%
2020/04/29	2	68.05	2	68.70	68.00	0	1,286	0.00%
2020/04/28	3	67.47	0	0.00	67.50	3	1,276	0.24%
2020/04/27	2	66.25	3	66.20	66.20	-1	1,271	-0.08%
2020/04/24	1	65.30	2	65.00	65.40	-1	1,267	-0.08%
2020/04/23	1	64.70	3	64.70	64.80	-2	1,276	-0.16%
2020/04/22	0	0.00	10	63.35	64.00	-10	1,275	-0.78%
2020/04/21	28	65.15	18	65.12	64.20	10	1,272	0.79%
2020/04/20	11	66.01	14	65.84	66.30	-3	1,254	-0.24%
2020/04/17	1	64.40	3	64.40	64.20	-2	1,233	-0.16%
2020/04/16	14	63.96	19	64.08	64.50	-5	1,218	-0.41%
2020/04/13	0	0.00	5	62.80	62.50	-5	1,193	-0.42%
2020/04/10	7	64.07	16	64.01	64.50	-9	1,182	-0.76%
2020/04/09	1	64.30	26	64.78	64.10	-25	1,179	-2.12%
2020/04/08	8	63.48	3	65.20	65.20	5	1,163	0.43%
2020/04/07	12	62.98	0	0.00	62.70	12	1,144	1.05%
2020/04/06	0	0.00	6	61.50	61.40	-6	1,118	-0.54%
2020/04/01	4	60.50	0	0.00	61.40	4	1,114	0.36%
2020/03/31	3	61.20	11	61.02	60.30	-8	1,108	-0.72%
2020/03/30	21	59.40	0	0.00	60.00	21	1,097	1.91%
2020/03/27	0	0.00	23	60.79	60.00	-23	1,096	-2.10%
2020/03/26	0	0.00	48	60.43	61.00	-48	1,084	-4.43%
2020/03/25	0	0.00	14	61.71	61.50	-14	1,069	-1.31%
2020/03/24	0	0.00	42	60.02	60.00	-42	1,044	-4.02%
2020/03/23	0	0.00	92	56.18	56.60	-92	1,030	-8.92%
2020/03/20	0	0.00	16	54.38	56.60	-16	1,017	-1.57%
2020/03/19	0	0.00	93	53.12	51.50	-93	1,008	-9.22%
2020/03/18	0	0.00	50	57.55	56.90	-50	992	-5.04%
2020/03/17	0	0.00	55	57.19	56.50	-55	988	-5.56%
2020/03/16	0	0.00	79	60.60	59.00	-79	994	-7.94%
2020/03/13	35	59.00	67	58.64	60.50	-32	975	-3.28%
2020/03/12	12	64.80	43	67.27	64.80	-31	951	-3.26%
2020/03/11	0	0.00	45	74.04	71.90	-45	906	-4.96%
2020/03/10	0	0.00	89	74.34	75.10	-89	891	-9.98%
2020/03/09	2	77.30	55	77.10	76.10	-53	867	-6.11%
2020/03/06	0	0.00	29	79.18	78.60	-29	857	-3.38%
2020/03/05	0	0.00	21	80.27	80.50	-21	859	-2.44%
2020/03/02	0	0.00	53	79.33	78.60	-53	841	-6.30%
2020/02/27	75	83.79	39	84.93	81.30	36	828	4.35%
2020/02/26	74	84.07	0	0.00	85.50	74	710	10.42%
2020/02/25	89	83.62	34	83.56	84.30	55	688	7.98%
2020/02/24	77	84.99	0	0.00	84.70	77	686	11.22%
2020/02/21	88	84.86	0	0.00	85.00	88	681	12.91%
2020/02/20	37	85.08	0	0.00	84.80	37	663	5.58%
2020/02/19	63	83.76	0	0.00	85.00	63	627	10.03%
2020/02/18	28	81.94	0	0.00	82.00	28	601	4.65%
2020/02/17	20	81.86	6	81.50	81.90	14	589	2.38%
2020/02/11	0	0.00	1	75.60	75.20	-1	604	-0.17%
2020/02/10	6	74.90	0	0.00	74.20	6	606	0.99%
2020/02/05	12	74.08	0	0.00	74.90	12	592	2.03%
2020/02/04	9	70.37	0	0.00	70.80	9	581	1.55%
2020/02/03	0	0.00	2	69.30	69.40	-2	589	-0.34%
2020/01/30	4	73.50	14	74.33	73.20	-10	627	-1.59%
2020/01/17	6	79.27	0	0.00	79.80	6	682	0.88%
2020/01/14	0	0.00	1	76.50	76.50	-1	736	-0.14%
2020/01/13	0	0.00	35	76.27	76.10	-35	752	-4.65%
2020/01/08	3	78.40	0	0.00	78.00	3	894	0.34%
2020/01/07	0	0.00	2	78.00	78.90	-2	958	-0.21%
2020/01/03	0	0.00	4	77.40	77.60	-4	964	-0.41%
2019/12/31	3	76.37	0	0.00	76.40	3	1,002	0.30%
2019/12/30	2	76.30	3	75.70	76.20	-1	1,005	-0.10%
2019/12/26	17	75.48	0	0.00	75.30	17	1,013	1.68%
2019/12/25	37	75.67	0	0.00	75.30	37	1,022	3.62%
2019/12/24	27	75.47	4	75.33	75.00	23	1,028	2.24%
2019/12/23	13	76.32	0	0.00	75.90	13	1,037	1.25%
2019/12/20	19	76.77	0	0.00	76.40	19	1,043	1.82%
2019/12/19	2	76.70	0	0.00	77.00	2	1,049	0.19%
2019/12/18	0	0.00	16	77.90	77.50	-16	1,056	-1.51%
2019/12/17	21	78.14	0	0.00	78.30	21	1,074	1.95%
2019/12/16	13	77.84	0	0.00	77.90	13	1,131	1.15%
2019/12/13	2	78.20	0	0.00	78.30	2	1,133	0.18%
2019/12/12	4	78.60	0	0.00	78.70	4	1,148	0.35%
2019/12/11	61	77.64	0	0.00	78.10	61	1,154	5.28%
2019/12/10	45	74.79	0	0.00	74.90	45	1,143	3.94%
2019/12/09	29	75.83	25	75.74	75.30	4	1,165	0.34%
2019/12/06	29	76.91	50	76.87	76.70	-21	1,192	-1.76%
2019/12/05	21	77.24	0	0.00	76.60	21	1,202	1.75%
2019/12/04	26	76.78	0	0.00	76.60	26	1,207	2.15%
2019/12/03	69	76.08	0	0.00	76.60	69	1,216	5.67%
2019/12/02	48	77.95	3	77.70	76.60	45	1,231	3.65%
2019/11/29	3	79.30	0	0.00	79.80	3	1,230	0.24%
2019/11/28	3	81.00	0	0.00	80.30	3	1,256	0.24%
2019/11/26	21	81.37	0	0.00	81.20	21	1,298	1.62%
2019/11/25	8	80.28	0	0.00	79.60	8	1,337	0.60%
2019/11/22	3	80.30	0	0.00	79.50	3	1,410	0.21%
2019/11/21	49	78.02	0	0.00	79.80	49	1,457	3.36%
2019/11/20	11	79.18	8	78.80	78.80	3	1,494	0.20%
2019/11/19	20	80.84	13	81.10	80.70	7	1,493	0.47%
2019/11/18	5	81.70	9	81.43	81.50	-4	1,516	-0.26%
2019/11/15	50	82.11	0	0.00	81.40	50	1,533	3.26%
2019/11/14	4	81.80	0	0.00	81.00	4	1,535	0.26%
2019/11/13	3	81.80	3	81.73	81.80	0	1,552	0.00%
2019/11/12	0	0.00	13	81.84	81.90	-13	1,555	-0.84%
2019/11/11	4	83.10	86	83.06	80.70	-82	1,556	-5.27%
2019/11/08	2	82.40	89	82.04	83.20	-87	1,520	-5.72%
2019/11/07	3	81.10	55	81.34	80.90	-52	1,516	-3.43%
2019/11/06	0	0.00	131	81.77	81.80	-131	1,531	-8.56%	大賣/鉅額交易
2019/11/05	0	0.00	47	81.34	82.00	-47	1,537	-3.06%
2019/11/04	0	0.00	39	80.92	80.90	-39	1,542	-2.53%
2019/11/01	0	0.00	5	80.78	80.60	-5	1,548	-0.32%
2019/10/31	0	0.00	44	80.74	80.50	-44	1,557	-2.82%
2019/10/30	0	0.00	63	81.47	81.80	-63	1,560	-4.04%
2019/10/29	0	0.00	60	82.21	80.90	-60	1,551	-3.87%
2019/10/28	0	0.00	35	84.08	83.80	-35	1,540	-2.27%
2019/10/25	0	0.00	10	86.15	86.90	-10	1,511	-0.66%
2019/10/24	0	0.00	47	85.30	85.30	-47	1,492	-3.15%
2019/10/23	0	0.00	9	85.26	84.90	-9	1,495	-0.60%
2019/10/22	3	83.17	4	84.50	84.60	-1	1,496	-0.07%
2019/10/21	0	0.00	10	85.50	85.20	-10	1,470	-0.68%
2019/10/18	40	87.06	0	0.00	87.40	40	1,474	2.71%
2019/10/17	13	86.80	0	0.00	88.20	13	1,442	0.90%
2019/10/16	0	0.00	20	86.50	85.50	-20	1,452	-1.38%
2019/10/15	7	85.83	0	0.00	86.90	7	1,400	0.50%
2019/10/14	2	81.80	0	0.00	81.60	2	1,346	0.15%
2019/10/09	5	81.92	0	0.00	81.70	5	1,347	0.37%
2019/10/07	15	82.77	0	0.00	82.90	15	1,372	1.09%
2019/10/04	5	81.74	0	0.00	81.10	5	1,355	0.37%
2019/10/03	3	81.43	0	0.00	81.90	3	1,351	0.22%
2019/10/01	17	80.74	0	0.00	81.60	17	1,340	1.27%
2019/09/27	10	79.72	0	0.00	79.00	10	1,331	0.75%
2019/09/26	104	80.67	0	0.00	80.50	104	1,338	7.77%	大買/鉅額交易
2019/09/25	45	81.72	0	0.00	81.30	45	1,326	3.39%
2019/09/24	0	0.00	1	82.10	82.00	-1	1,319	-0.08%
2019/09/23	12	82.70	8	82.74	82.50	4	1,315	0.30%
2019/09/19	0	0.00	11	83.30	82.20	-11	1,285	-0.86%
2019/09/18	0	0.00	1	80.90	80.70	-1	1,225	-0.08%
2019/09/17	0	0.00	21	81.32	80.60	-21	1,218	-1.72%
2019/09/16	0	0.00	4	79.78	80.30	-4	1,199	-0.33%
2019/09/12	0	0.00	4	79.15	79.10	-4	1,181	-0.34%
2019/09/11	0	0.00	11	79.00	78.70	-11	1,174	-0.94%
2019/09/10	0	0.00	16	79.86	79.00	-16	1,147	-1.39%
2019/09/09	46	79.20	0	0.00	79.40	46	1,112	4.14%
2019/09/06	14	79.12	0	0.00	79.00	14	1,098	1.27%
2019/09/05	17	79.05	0	0.00	78.90	17	1,088	1.56%
2019/09/04	19	79.12	0	0.00	79.10	19	1,075	1.77%
2019/09/03	24	76.45	0	0.00	77.10	24	1,055	2.27%
2019/09/02	24	76.82	59	77.20	76.00	-35	1,040	-3.36%
2019/08/30	49	78.61	11	79.90	78.30	38	1,009	3.77%
2019/08/29	18	79.52	0	0.00	79.50	18	984	1.83%
2019/08/28	15	79.85	0	0.00	79.60	15	958	1.57%
2019/08/27	31	79.56	0	0.00	82.00	31	904	3.43%
2019/08/26	30	75.74	0	0.00	75.10	30	828	3.62%
2019/08/23	33	73.18	0	0.00	74.20	33	774	4.26%
2019/08/22	30	70.28	0	0.00	70.00	30	715	4.20%
2019/08/21	29	69.78	0	0.00	69.80	29	695	4.17%
2019/08/20	23	68.56	0	0.00	68.30	23	662	3.47%
2019/08/19	10	67.18	0	0.00	68.30	10	640	1.56%
2019/08/16	21	66.23	0	0.00	66.80	21	615	3.41%
2019/08/15	38	63.72	0	0.00	63.70	38	591	6.43%
2019/08/14	17	65.25	0	0.00	64.60	17	583	2.92%
2019/08/13	5	64.42	0	0.00	64.20	5	565	0.88%
2019/08/08	16	63.87	0	0.00	64.10	16	538	2.97%
2019/08/07	19	62.17	0	0.00	61.90	19	515	3.68%
2019/08/06	27	59.64	11	59.10	60.50	16	498	3.21%
2019/08/05	32	59.87	0	0.00	59.40	32	487	6.57%
2019/08/02	43	60.72	6	60.23	60.50	37	476	7.77%
2019/08/01	9	61.31	0	0.00	62.20	9	463	1.94%
2019/07/31	59	60.71	0	0.00	61.00	59	450	13.08%
2019/07/30	61	60.55	0	0.00	60.60	61	439	13.89%
2019/07/29	75	62.51	0	0.00	61.70	75	414	18.10%
2019/07/26	123	62.38	0	0.00	62.40	123	396	31.05%	大買/鉅額交易
2019/07/25	9	62.00	0	0.00	62.00	9	379	2.37%
2019/07/24	22	61.15	3	61.60	61.70	19	365	5.20%
2019/07/23	4	60.13	0	0.00	59.30	4	331	1.21%
2019/07/19	11	57.50	0	0.00	57.50	11	288	3.81%
2019/07/18	6	57.15	0	0.00	57.00	6	264	2.27%
2018/12/10	3	38.57	0	0.00	38.40	3	73	4.07%
2018/12/07	3	38.95	0	0.00	39.00	3	73	4.11%
2018/12/06	6	39.08	0	0.00	38.80	6	72	8.23%
2018/12/05	8	39.78	0	0.00	39.50	8	72	11.03%
2018/07/06	0	0.00	5	41.42	41.50	-5	150	-3.31%
2018/07/05	0	0.00	6	41.73	41.60	-6	155	-3.86%
2018/07/04	0	0.00	6	42.05	42.00	-6	158	-3.78%
2018/07/03	0	0.00	6	44.43	44.10	-6	160	-3.75%
2018/07/02	0	0.00	6	44.65	44.70	-6	158	-3.79%
2018/06/29	0	0.00	6	44.59	44.50	-6	159	-3.75%
2018/06/28	0	0.00	6	44.48	44.30	-6	158	-3.78%
2018/06/27	0	0.00	6	45.35	45.35	-6	153	-3.92%
2018/06/26	0	0.00	6	45.53	45.50	-6	153	-3.92%
2018/06/25	0	0.00	6	46.03	45.90	-6	151	-3.95%
2018/06/22	0	0.00	6	45.83	46.10	-6	154	-3.89%
2018/06/05	7	46.77	0	0.00	46.80	7	158	4.42%
2018/06/04	8	46.40	0	0.00	46.70	8	156	5.10%
2018/06/01	9	45.95	0	0.00	46.00	9	153	5.85%
2018/05/25	1	45.80	0	0.00	45.70	1	156	0.64%
2018/05/24	1	45.90	0	0.00	45.85	1	156	0.64%
2018/05/23	3	45.85	0	0.00	45.80	3	157	1.90%
2018/05/22	5	45.89	0	0.00	45.80	5	158	3.16%
2018/05/21	8	45.94	0	0.00	46.00	8	159	5.02%
2018/05/18	15	45.74	0	0.00	45.90	15	170	8.80%
2018/05/17	1	45.30	0	0.00	45.35	1	173	0.58%
2018/05/16	9	45.24	0	0.00	45.10	9	174	5.15%
2018/05/15	11	45.32	0	0.00	45.30	11	175	6.28%
2018/05/14	2	45.40	0	0.00	45.40	2	184	1.09%
2018/05/11	2	45.55	0	0.00	45.60	2	187	1.06%
2018/05/10	2	45.85	0	0.00	45.85	2	188	1.06%
2018/05/09	2	45.75	0	0.00	45.80	2	189	1.06%
2018/05/08	2	46.18	0	0.00	46.10	2	191	1.04%
2018/05/07	2	45.73	0	0.00	45.85	2	195	1.02%
2018/05/04	6	45.50	0	0.00	45.65	6	202	2.96%
2018/05/03	5	45.22	0	0.00	45.25	5	207	2.41%
2018/05/02	1	45.20	0	0.00	45.15	1	208	0.48%
2018/04/30	4	45.44	0	0.00	45.35	4	212	1.88%
2018/04/27	5	45.39	0	0.00	45.40	5	217	2.30%
2018/04/26	6	45.56	0	0.00	45.45	6	218	2.74%
2018/04/25	5	45.33	0	0.00	45.50	5	224	2.22%
2018/04/24	4	45.79	0	0.00	45.60	4	232	1.72%
2018/04/23	1	46.30	0	0.00	46.25	1	249	0.40%
2018/04/20	2	46.28	0	0.00	46.35	2	260	0.77%
2018/04/19	5	46.42	0	0.00	46.55	5	265	1.88%
2018/04/18	5	46.44	2	46.45	46.35	3	268	1.12%
2018/04/17	5	46.92	0	0.00	46.65	5	274	1.82%
2018/04/16	5	47.62	0	0.00	47.40	5	272	1.83%
2018/04/13	1	47.80	0	0.00	47.55	1	273	0.37%
2018/04/12	4	47.44	0	0.00	47.35	4	267	1.50%
2018/04/11	5	47.72	0	0.00	47.75	5	266	1.88%
2018/04/10	4	47.09	0	0.00	47.25	4	266	1.50%
2018/04/09	4	47.01	0	0.00	47.20	4	264	1.51%
2018/04/03	2	46.88	0	0.00	46.95	2	262	0.76%
2018/03/29	1	46.30	0	0.00	46.45	1	261	0.38%
2018/03/26	0	0.00	2	46.38	46.35	-2	259	-0.77%
2018/03/22	3	47.32	0	0.00	47.00	3	257	1.16%
2018/03/21	2	47.33	0	0.00	47.50	2	254	0.79%
2018/03/20	3	47.40	0	0.00	47.40	3	250	1.20%
2018/03/13	0	0.00	3	47.20	47.25	-3	247	-1.21%
2018/03/12	0	0.00	3	46.75	47.15	-3	248	-1.21%
2018/03/09	0	0.00	5	45.67	45.70	-5	247	-2.02%
2018/03/07	0	0.00	3	46.05	46.05	-3	251	-1.19%
2018/03/06	0	0.00	4	46.09	46.00	-4	252	-1.59%
2018/03/05	1	46.05	4	45.98	45.90	-3	252	-1.19%
2018/03/01	0	0.00	9	46.51	46.45	-9	251	-3.59%
2018/02/27	5	46.82	0	0.00	46.70	5	251	1.99%
2018/02/23	2	46.98	0	0.00	46.90	2	251	0.80%
2018/02/22	4	46.58	0	0.00	46.70	4	251	1.59%
2018/02/21	4	46.13	1	46.25	46.45	3	253	1.18%
2018/02/12	0	0.00	18	46.30	45.90	-18	251	-7.15%
2018/02/08	0	0.00	3	48.13	48.20	-3	237	-1.26%
2018/02/07	0	0.00	3	47.83	47.80	-3	239	-1.25%
2018/02/06	0	0.00	2	48.23	47.40	-2	246	-0.81%
2018/02/05	0	0.00	2	49.35	49.60	-2	241	-0.83%
2018/02/02	2	49.88	0	0.00	49.90	2	238	0.84%
2018/01/31	0	0.00	9	49.42	49.30	-9	239	-3.76%
2018/01/29	0	0.00	2	50.70	50.50	-2	233	-0.86%
2018/01/26	4	50.28	0	0.00	50.40	4	226	1.77%
2018/01/24	0	0.00	4	48.95	48.60	-4	224	-1.78%
2018/01/23	2	48.93	7	49.16	48.65	-5	219	-2.28%
2018/01/22	2	49.45	3	49.35	49.40	-1	215	-0.46%
2018/01/18	1	49.35	0	0.00	49.00	1	207	0.48%
2018/01/17	0	0.00	4	48.80	49.00	-4	202	-1.97%
2018/01/15	5	46.96	3	46.70	47.00	2	178	1.12%
2018/01/12	3	46.20	3	46.20	46.35	0	174	0.00%
2018/01/11	4	46.35	2	46.15	46.25	2	170	1.18%
2018/01/10	2	45.33	0	0.00	45.25	2	162	1.23%
2018/01/09	2	45.63	3	45.70	45.50	-1	160	-0.62%
2018/01/08	9	46.41	0	0.00	46.20	9	157	5.70%