高力 (8996)-臺銀證券券商分點個股進出

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

高力

(8996)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
319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

高力 (8996)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/30	3	507.40	3.3	511.12	501.00	-0.3	8,755	0.00%
2024/05/29	3.1	495.53	2	497.00	498.50	1.1	8,844	0.01%
2024/05/28	4.2	498.50	4	497.75	496.00	0.2	8,986	0.00%
2024/05/27	1.1	512.71	1	511.00	511.00	0.1	9,008	0.00%
2024/05/24	18.1	479.32	5	494.40	495.00	13.1	8,963	0.15%
2024/05/23	0	0.00	0.2	478.95	478.00	-0.2	8,898	0.00%
2024/05/22	0	0.00	0	441.00	439.00	0	8,921	0.00%
2024/05/20	0.1	431.50	0	0.00	427.00	0.1	9,061	0.00%
2024/05/17	0	439.50	0	0.00	442.50	0	9,163	0.00%
2024/05/16	1	435.00	2.1	436.17	437.00	-1.1	9,299	-0.01%
2024/05/15	0	0.00	0.1	431.51	427.00	-0.1	9,506	0.00%
2024/05/13	0	0.00	0.1	422.00	424.00	-0.1	10,027	0.00%
2024/05/10	0.1	417.00	3	433.00	422.50	-2.9	10,277	-0.03%
2024/05/09	0	424.50	1.1	422.00	425.00	-1.1	10,370	-0.01%
2024/05/08	0	0.00	2	411.00	414.50	-2	10,352	-0.02%
2024/05/07	5.1	410.07	4.5	409.45	409.00	0.5	10,364	0.01%
2024/05/06	10.2	419.26	9	413.17	412.00	1.2	10,327	0.01%
2024/05/03	20.1	429.89	17	424.74	417.00	3.1	10,210	0.03%
2024/05/02	14.2	430.90	13.1	427.10	423.00	1.1	10,002	0.01%
2024/04/30	19.1	428.22	10.6	425.09	433.00	8.5	9,750	0.09%
2024/04/29	6	390.83	12	393.63	394.00	-6	9,490	-0.06%
2024/04/26	9	389.61	7.1	390.53	383.50	1.9	9,403	0.02%
2024/04/25	5	369.60	8	368.19	368.00	-3	9,117	-0.03%
2024/04/24	1	354.00	6.1	359.93	361.50	-5.1	8,882	-0.06%
2024/04/23	4.1	330.87	3	333.50	329.00	1.1	8,794	0.01%
2024/04/22	14.1	341.02	11.1	343.49	333.50	3	8,706	0.03%
2024/04/19	13.2	357.34	10	350.40	351.50	3.2	8,566	0.04%
2024/04/18	2	358.00	7	351.20	364.00	-5	8,370	-0.06%
2024/04/17	0	346.75	0	0.00	335.00	0	8,264	0.00%
2024/04/16	0.1	323.00	6.1	322.15	327.00	-6	8,202	-0.07%
2024/04/15	2.2	344.70	3	337.83	337.50	-0.9	8,160	-0.01%
2024/04/12	2	359.50	2.1	351.17	360.00	-0.1	8,099	0.00%
2024/04/11	0.1	355.80	0	0.00	356.00	0.1	8,023	0.00%
2024/04/10	1.1	358.08	1	358.50	353.50	0.1	7,984	0.00%
2024/04/09	2.1	352.82	7	354.43	359.50	-4.9	7,943	-0.06%
2024/04/08	1	372.00	3	374.68	367.50	-2	7,816	-0.03%
2024/04/03	4	361.25	3.2	363.44	364.00	0.9	7,714	0.01%
2024/04/02	2.1	365.32	2.1	361.88	362.00	-0.1	7,618	0.00%
2024/04/01	6	366.92	4.1	367.37	363.00	1.9	7,532	0.03%
2024/03/29	3.1	371.52	3.1	366.95	366.00	0	7,476	0.00%
2024/03/28	2	378.00	2	375.00	379.00	0	7,368	0.00%
2024/03/27	14	374.50	21.2	374.84	383.00	-7.2	7,262	-0.10%
2024/03/26	18	376.61	25.2	377.33	370.00	-7.1	7,045	-0.10%
2024/03/25	22	392.05	20	390.30	390.50	2	6,684	0.03%
2024/03/22	7	363.71	9.3	375.12	387.50	-2.3	6,343	-0.04%
2024/03/21	11	332.41	7.3	342.53	352.50	3.7	6,142	0.06%
2024/03/20	5.2	325.84	9.1	328.14	320.50	-3.9	5,904	-0.07%
2024/03/19	6.1	321.95	2.6	322.65	318.50	3.5	5,723	0.06%
2024/03/18	8.1	313.11	30.1	314.38	327.00	-22	5,589	-0.39%
2024/03/15	2	303.50	1	302.00	297.50	1	5,423	0.02%
2024/03/14	7.1	294.87	9	297.22	298.50	-2	5,490	-0.04%
2024/03/13	12.1	305.70	10.2	297.85	305.00	1.9	5,573	0.03%
2024/03/12	22	320.00	11.4	319.82	315.00	10.6	5,577	0.19%
2024/03/11	10.2	301.16	19.1	302.84	313.50	-9	5,346	-0.17%
2024/03/08	12.5	293.74	8.7	289.19	288.50	3.9	5,180	0.07%
2024/03/07	44.8	307.95	4.2	304.21	302.00	40.6	5,081	0.80%
2024/03/06	20.1	308.33	11.1	311.30	308.00	9	4,916	0.18%
2024/03/05	3	299.33	4	299.25	300.00	-1	4,700	-0.02%
2024/03/04	9.1	298.91	20.1	302.71	296.00	-11	4,638	-0.24%
2024/03/01	17.7	283.85	20.3	284.70	292.50	-2.6	4,476	-0.06%
2024/02/29	2.3	277.93	4	272.53	277.50	-1.8	4,336	-0.04%
2024/02/27	3.2	261.21	5	259.20	261.50	-1.8	4,313	-0.04%
2024/02/26	5.2	274.11	3	274.67	264.50	2.2	4,310	0.05%
2024/02/23	0.2	275.72	1	273.00	270.00	-0.8	4,285	-0.02%
2024/02/22	5	278.60	6	279.33	277.00	-1	4,293	-0.02%
2024/02/21	1.3	271.09	1	274.50	270.50	0.3	4,302	0.01%
2024/02/20	4	273.62	7	273.29	274.00	-3	4,532	-0.07%
2024/02/19	7.1	289.71	13.1	285.85	279.50	-6	4,566	-0.13%
2024/02/16	11.1	288.14	16.7	286.81	287.00	-5.7	4,632	-0.12%
2024/02/15	14.2	277.57	5	275.90	275.50	9.1	4,506	0.20%
2024/02/05	41.6	272.56	48.1	274.60	273.00	-6.4	4,356	-0.15%
2024/02/02	15.2	252.15	23	257.11	261.50	-7.8	4,015	-0.19%
2024/02/01	5.2	236.16	4.2	237.39	238.50	1	3,830	0.03%
2024/01/31	1.1	228.50	1	227.50	227.00	0.1	3,797	0.00%
2024/01/30	3.1	235.46	1.3	232.69	232.00	1.8	3,819	0.05%
2024/01/29	3	232.01	4.1	233.22	232.50	-1.1	3,840	-0.03%
2024/01/26	0.1	225.50	1.1	225.45	224.00	-1	3,820	-0.03%
2024/01/25	1	222.54	2	222.25	221.00	-1	3,850	-0.03%
2024/01/24	1	225.03	0.1	228.00	225.50	0.9	3,877	0.02%
2024/01/23	6.1	235.56	14	235.81	230.50	-8	3,916	-0.20%
2024/01/22	2.2	228.61	7	223.50	229.00	-4.8	3,857	-0.12%
2024/01/19	1	209.53	1	210.50	210.00	0	3,874	0.00%
2024/01/18	1	210.50	0	0.00	209.00	1	3,936	0.03%
2024/01/17	4.1	213.71	0	0.00	211.50	4.1	4,030	0.10%
2024/01/16	3	219.83	1	218.50	217.50	2	4,127	0.05%
2024/01/12	2	218.00	3	216.50	214.50	-1	4,387	-0.02%
2024/01/11	3	216.67	8.1	217.63	219.00	-5.1	4,506	-0.11%
2024/01/10	1	210.01	0	211.50	210.00	1	4,587	0.02%
2024/01/09	2.1	213.76	0	0.00	212.50	2.1	4,756	0.04%
2024/01/08	1	216.00	0	0.00	216.00	1	4,927	0.02%
2024/01/05	0	217.50	1	217.50	216.50	-1	5,121	-0.02%
2024/01/04	2	216.75	0	217.50	216.00	2	5,374	0.04%
2024/01/02	0	221.00	0	0.00	219.50	0	5,475	0.00%
2023/12/29	0.1	221.00	3	221.50	223.00	-3	5,501	-0.05%
2023/12/28	1.1	221.52	0	0.00	221.00	1.1	5,540	0.02%
2023/12/27	2	224.26	0.1	226.83	224.00	1.9	5,574	0.03%
2023/12/26	2	226.00	4	226.75	228.00	-2	5,607	-0.04%
2023/12/25	4	223.13	2	225.25	222.00	2	5,629	0.04%
2023/12/22	1	220.15	1	217.00	223.00	0	5,688	0.00%
2023/12/21	2	216.00	2	216.50	218.50	0	5,785	0.00%
2023/12/20	1.1	215.18	0	0.00	215.50	1.1	5,832	0.02%
2023/12/19	1.1	214.82	0	0.00	218.00	1.1	5,847	0.02%
2023/12/18	12.1	221.14	2	222.75	219.50	10.1	5,842	0.17%
2023/12/15	1.1	222.64	1	227.50	222.50	0.1	5,848	0.00%
2023/12/14	11	224.32	2	225.25	222.50	9	5,885	0.15%
2023/12/13	3.1	229.96	3	228.17	227.50	0.1	5,851	0.00%
2023/12/12	5	228.11	1	231.50	229.00	4	5,862	0.07%
2023/12/11	10.2	238.03	5	235.00	234.00	5.2	5,839	0.09%
2023/12/08	5	259.26	4	256.25	248.00	1	5,772	0.02%
2023/12/07	5	264.30	6	265.92	263.00	-1	5,651	-0.02%
2023/12/06	4	257.88	4.2	259.33	256.50	-0.2	5,482	0.00%
2023/12/05	3	253.50	2	252.50	253.00	1	5,403	0.02%
2023/12/04	3.1	256.65	3	257.67	254.00	0.1	5,378	0.00%
2023/12/01	1	250.00	1	249.00	247.00	0	5,348	0.00%
2023/11/30	1.3	247.27	3	249.32	247.00	-1.7	5,408	-0.03%
2023/11/29	7	252.93	1	252.50	251.00	6	5,432	0.11%
2023/11/28	2	254.75	1.5	255.48	256.50	0.5	5,438	0.01%
2023/11/27	3	252.00	4.1	255.11	253.50	-1.1	5,440	-0.02%
2023/11/24	3	253.00	4.2	252.88	254.50	-1.2	5,412	-0.02%
2023/11/22	1	252.47	9	250.67	251.50	-8	5,305	-0.15%
2023/11/21	8.2	247.28	8	244.94	243.00	0.2	5,261	0.00%
2023/11/20	11	251.45	9	249.13	247.00	2	5,271	0.04%
2023/11/17	3.1	251.31	4.5	253.68	253.50	-1.4	5,198	-0.03%
2023/11/16	2	239.42	1	240.00	239.50	1	4,970	0.02%
2023/11/15	1	233.00	1.2	235.79	231.00	-0.2	4,856	0.00%
2023/11/14	1.1	222.00	1.2	222.08	221.00	-0.2	4,744	0.00%
2023/11/13	3.1	213.00	3	215.00	211.50	0.1	4,780	0.00%
2023/11/10	4.2	212.47	4	212.88	212.50	0.2	4,803	0.00%
2023/11/09	8.2	213.56	8	214.81	216.00	0.1	4,821	0.00%
2023/11/08	2.2	218.95	0	0.00	220.50	2.2	4,831	0.05%
2023/11/07	4.3	219.64	4.8	217.77	218.00	-0.6	4,835	-0.01%
2023/11/06	2	218.83	1	224.00	221.00	1	4,959	0.02%
2023/11/03	1.1	217.73	0	0.00	212.50	1.1	4,903	0.02%
2023/11/02	5	213.90	5	215.90	213.50	0	4,875	0.00%
2023/11/01	7	209.29	2	211.00	211.50	5	4,836	0.10%
2023/10/31	4.1	217.19	11	212.18	209.00	-6.9	4,805	-0.14%
2023/10/30	4.1	220.50	4.1	222.39	217.50	0	4,735	0.00%
2023/10/27	7.2	224.99	9	220.28	221.00	-1.9	4,695	-0.04%
2023/10/26	1	225.54	1	227.00	225.50	0	4,623	0.00%
2023/10/25	2.1	232.83	0.1	230.08	230.00	2	4,563	0.04%
2023/10/24	5.1	221.84	4	223.00	226.00	1.1	4,464	0.02%
2023/10/23	3.2	226.84	3	226.67	224.00	0.2	4,366	0.00%
2023/10/20	3.3	224.54	1	223.00	223.00	2.3	4,390	0.05%
2023/10/19	1.1	241.20	0.7	230.50	231.00	0.4	4,407	0.01%
2023/10/18	2.1	241.07	4	241.13	243.00	-1.9	4,415	-0.04%
2023/10/17	2.3	254.01	1	248.50	255.50	1.3	4,444	0.03%
2023/10/16	15.1	264.38	4.2	262.67	259.50	10.9	4,496	0.24%
2023/10/13	9.1	297.20	5	299.70	288.00	4.1	4,322	0.09%
2023/10/12	27.2	317.49	36	317.60	320.00	-8.8	4,119	-0.21%
2023/10/11	2	293.00	1	291.00	291.00	1	3,866	0.03%
2023/10/06	0	277.00	1	278.50	278.00	-1	3,777	-0.03%
2023/10/05	0	0.00	0	280.00	277.50	0	3,752	0.00%
2023/10/04	1	284.00	1	281.00	283.00	0	3,715	0.00%
2023/10/03	8	299.63	10	295.35	292.50	-2	3,667	-0.05%
2023/10/02	3	300.50	1.2	301.17	296.50	1.8	3,616	0.05%
2023/09/28	5	296.60	3	299.00	296.50	2	3,557	0.06%
2023/09/27	22	294.09	0	0.00	297.00	22	3,506	0.63%
2023/09/26	2.2	296.72	5.5	297.43	294.50	-3.4	3,588	-0.09%
2023/09/25	1	282.50	2	279.75	282.50	-1	3,598	-0.03%
2023/09/22	0	270.00	0	0.00	270.00	0	3,634	0.00%
2023/09/21	0	0.00	1	260.50	261.00	-1	3,633	-0.03%
2023/09/20	1	265.50	1	261.00	262.50	0	3,677	0.00%
2023/09/19	2.3	269.39	2	271.75	265.00	0.3	3,795	0.01%
2023/09/18	1	271.50	1	274.50	273.00	0	3,799	0.00%
2023/09/15	1.1	268.73	1	272.00	271.00	0.1	3,800	0.00%
2023/09/14	4.1	271.09	0	0.00	269.50	4.1	3,758	0.11%
2023/09/13	1.1	267.82	1	270.00	273.50	0.1	3,717	0.00%
2023/09/12	2	279.50	1.1	281.23	277.50	0.9	3,651	0.02%
2023/09/11	2.2	308.42	2	298.75	295.00	0.2	3,616	0.00%
2023/09/08	5	306.90	0	0.00	304.00	5	3,599	0.14%
2023/09/07	1.1	305.59	3	305.67	307.00	-1.9	3,601	-0.05%
2023/09/06	3	309.00	0	0.00	307.50	3	3,609	0.08%
2023/09/05	2	306.25	3	312.83	316.00	-1	3,610	-0.03%
2023/09/04	3	298.35	0	0.00	298.00	3	3,559	0.09%
2023/09/01	3	313.00	2	311.00	309.50	1	3,660	0.03%
2023/08/31	2	310.75	2	309.50	308.50	0	3,669	0.00%
2023/08/30	2	312.75	12.1	311.01	315.50	-10.1	3,705	-0.27%
2023/08/29	0	302.50	0	0.00	301.00	0	3,871	0.00%
2023/08/28	11	300.16	1	296.00	298.50	10	4,067	0.25%
2023/08/25	0	304.50	0	0.00	302.50	0	4,121	0.00%
2023/08/22	3	309.33	1.2	312.91	309.50	1.8	4,523	0.04%
2023/08/21	0.2	310.85	2	311.75	308.50	-1.8	4,546	-0.04%
2023/08/18	6.3	312.15	1	316.06	309.00	5.3	4,661	0.11%
2023/08/17	2.1	318.06	10	309.95	327.00	-7.9	4,752	-0.17%
2023/08/16	10.4	293.66	0	0.00	302.50	10.4	4,689	0.22%
2023/08/15	2.1	292.02	0	0.00	290.00	2.1	4,816	0.04%
2023/08/14	0.1	285.00	2	282.50	282.50	-2	4,903	-0.04%
2023/08/11	1.3	291.38	0	0.00	292.00	1.3	4,850	0.03%
2023/08/10	12	313.33	5	304.50	297.00	7	4,805	0.15%
2023/08/08	0	0.00	8	321.50	321.50	-8	4,770	-0.17%
2023/08/04	2	324.50	0	0.00	331.00	2	4,874	0.04%
2023/08/02	3	330.33	2	320.50	316.50	1	4,980	0.02%
2023/08/01	0	0.00	1	334.00	339.50	-1	5,135	-0.02%
2023/07/25	10	408.25	7	398.36	397.50	3	5,388	0.06%
2023/07/24	5.2	431.79	6	432.33	420.50	-0.8	5,295	-0.02%
2023/07/21	2	410.25	5.1	411.98	421.00	-3.1	5,228	-0.06%
2023/07/20	7	388.14	6	391.58	383.00	1	5,159	0.02%
2023/07/19	12	386.29	10.5	396.90	391.00	1.5	5,076	0.03%
2023/07/17	1	342.00	2	341.00	343.50	-1	5,020	-0.02%
2023/07/13	0	0.00	1	341.00	332.00	-1	5,129	-0.02%
2023/07/04	6.1	379.84	3	384.00	372.00	3.1	5,434	0.06%
2023/07/03	0	0.00	2	366.75	372.00	-2	5,292	-0.04%
2023/06/30	7	318.50	3	334.33	338.50	4	5,151	0.08%
2023/06/29	5.5	309.18	3	311.33	317.00	2.5	5,054	0.05%
2023/06/28	17	310.82	27	307.28	305.00	-10	5,014	-0.20%
2023/06/27	7	314.50	7	320.14	306.50	0	4,955	0.00%
2023/06/26	8	331.13	7.2	335.45	340.00	0.8	4,926	0.02%
2023/06/21	2	308.75	1	335.50	335.50	1	4,935	0.02%
2023/06/20	1	305.50	0	0.00	305.50	1	5,081	0.02%
2023/06/19	1.1	309.33	0	0.00	309.00	1.1	5,167	0.02%
2023/06/16	2	304.25	1	304.50	317.00	1	5,260	0.02%
2023/06/15	1.1	330.68	0.2	332.84	314.50	0.9	5,260	0.02%
2023/06/14	1.2	315.08	1	314.50	323.00	0.2	5,265	0.00%
2023/06/13	3	304.50	3.2	305.75	306.00	-0.1	5,249	0.00%
2023/06/12	1.2	297.26	0	0.00	293.50	1.2	5,240	0.02%
2023/06/09	0	0.00	1	290.00	292.50	-1	5,220	-0.02%
2023/06/08	1	275.00	2.1	280.09	267.00	-1.1	5,181	-0.02%
2023/06/07	3.1	271.76	5.1	273.94	280.50	-2	5,172	-0.04%
2023/06/06	8	270.19	5.1	270.06	266.50	3	5,029	0.06%
2023/06/05	3	268.67	0.3	271.00	267.50	2.8	4,959	0.06%
2023/06/02	5.1	268.25	8.2	273.16	270.50	-3.1	4,884	-0.06%
2023/06/01	5.5	263.16	11	260.05	264.00	-5.5	4,681	-0.12%
2023/05/31	5	249.10	14	248.39	246.50	-9	4,489	-0.20%
2023/05/30	2	253.75	1	262.50	253.50	1	4,491	0.02%
2023/05/29	10	263.75	3.3	265.14	254.00	6.7	4,536	0.15%
2023/05/26	6	258.67	8	262.13	268.50	-2	4,468	-0.04%
2023/05/25	2	247.00	16	246.81	244.50	-14	4,509	-0.31%
2023/05/24	13	244.85	8.1	247.68	242.50	4.9	4,672	0.10%
2023/05/23	4.2	239.73	7.1	242.53	243.50	-2.9	4,606	-0.06%
2023/05/22	11.2	228.21	5.2	230.52	230.00	6	4,495	0.13%
2023/05/19	10.2	231.62	16.2	229.06	225.50	-6	4,627	-0.13%
2023/05/18	4.2	215.69	4	217.50	223.50	0.2	4,574	0.00%
2023/05/17	1	208.00	1	209.50	208.50	0	4,629	0.00%
2023/05/16	3	210.67	0	0.00	207.50	3	4,796	0.06%
2023/05/15	4	211.86	1	212.00	207.00	3	5,002	0.06%
2023/05/12	1	208.50	3	207.00	215.50	-2	5,211	-0.04%
2023/05/11	0	210.75	1	210.50	209.00	-1	5,660	-0.02%
2023/05/10	5	212.40	2	212.00	212.00	3	5,851	0.05%
2023/05/09	3	211.67	2	209.50	207.50	1	5,973	0.02%
2023/05/08	7	211.64	6	212.50	208.00	1	5,994	0.02%
2023/05/05	1	198.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	0	0.00	1	198.00	198.50	-1	6,257	-0.02%
2023/05/03	3	199.17	0	0.00	197.50	3	6,646	0.05%
2023/05/02	0	0.00	0	204.90	205.50	0	7,018	0.00%
2023/04/28	1	195.99	1	198.50	198.50	0	7,431	0.00%
2023/04/27	2	189.50	2	191.75	196.00	0	7,850	0.00%
2023/04/26	4	193.38	4	195.38	195.50	0	8,020	0.00%
2023/04/25	6	192.58	4	191.63	190.50	2	8,054	0.02%
2023/04/24	4	200.88	0	0.00	201.00	4	8,208	0.05%
2023/04/21	2	203.50	1	207.00	201.50	1	8,469	0.01%
2023/04/20	3	215.01	0	0.00	210.00	3	8,548	0.04%
2023/04/19	2	226.53	0	0.00	225.00	2	8,703	0.02%
2023/04/18	3	230.34	0	0.00	228.50	3	8,905	0.03%
2023/04/17	3	241.51	11	242.45	241.00	-8	9,058	-0.09%
2023/04/14	0	0.00	4	248.88	252.00	-4	9,109	-0.04%
2023/04/12	0	0.00	1	244.00	244.50	-1	10,027	-0.01%
2023/04/10	0	0.00	1	239.00	240.00	-1	10,502	-0.01%
2023/03/31	0	0.00	2	233.00	234.00	-2	11,231	-0.02%
2023/03/27	9	220.78	4	217.75	223.00	5	12,122	0.04%
2023/03/24	7	218.43	2	219.25	214.50	5	12,140	0.04%
2023/03/23	5	224.00	11	226.00	222.50	-6	12,378	-0.05%
2023/03/22	4	235.00	0	0.00	233.00	4	12,427	0.03%
2023/03/21	2	241.50	0	241.00	240.50	2	12,444	0.02%
2023/03/15	3	228.67	1	220.50	226.50	2	13,217	0.02%
2023/03/14	1	215.00	0	0.00	216.00	1	13,305	0.01%
2023/03/13	1	213.00	1	218.50	213.00	0	13,433	0.00%
2023/03/10	0	230.00	0	0.00	220.50	0	13,587	0.00%
2023/03/03	0	240.50	1	234.00	234.00	-1	15,128	-0.01%
2023/03/02	1	246.50	2	244.50	241.00	-1	15,599	-0.01%
2023/03/01	2	247.00	4	245.63	244.50	-2	15,637	-0.01%
2023/02/24	1	236.00	2	238.75	239.00	-1	15,651	-0.01%
2023/02/23	5	237.49	2.1	234.10	234.00	2.9	16,017	0.02%
2023/02/22	4	243.25	4	237.00	242.00	0	15,983	0.00%
2023/02/21	0.1	238.50	3	239.50	239.00	-2.9	16,267	-0.02%
2023/02/20	1	235.00	2	234.50	236.00	-1	16,383	-0.01%
2023/02/17	7	240.93	7.1	235.83	232.50	-0.1	16,529	0.00%
2023/02/16	1.1	240.43	3	238.67	240.00	-1.9	16,582	-0.01%
2023/02/15	13	237.73	12.1	236.82	234.50	0.9	16,915	0.01%
2023/02/14	12.1	237.13	9.1	234.23	233.50	3	17,106	0.02%
2023/02/13	14	235.57	17	236.21	237.00	-3	17,575	-0.02%
2023/02/10	17	233.68	29	231.98	229.00	-12	18,189	-0.07%
2023/02/09	26.1	233.54	22.1	233.76	230.00	4	18,423	0.02%
2023/02/08	5	222.20	8	222.31	219.00	-3	18,190	-0.02%
2023/02/07	21	216.88	4	218.38	217.00	17	18,165	0.09%
2023/02/06	2	214.75	2	214.50	217.50	0	18,269	0.00%
2023/02/03	2	214.00	2	212.50	212.50	0	18,329	0.00%
2023/02/02	7.1	217.78	8.1	217.06	214.00	-1.1	18,361	-0.01%
2023/02/01	23.1	215.65	19	213.82	212.50	4.1	18,399	0.02%
2023/01/31	12	202.83	14	206.82	212.50	-2	18,251	-0.01%
2023/01/30	24	209.58	19.1	203.43	200.00	4.9	18,022	0.03%
2023/01/17	28.1	196.23	27	200.43	205.50	1.1	17,738	0.01%
2023/01/16	9	179.63	9	184.22	187.00	0	17,413	0.00%
2023/01/13	11	181.55	6	180.00	180.00	5	17,381	0.03%
2023/01/12	13	185.46	13	182.35	180.00	0	17,521	0.00%
2023/01/11	7	186.43	8	187.69	186.00	-1	17,472	-0.01%
2023/01/10	8	185.50	8	184.75	181.50	0	17,540	0.00%
2023/01/09	18	186.44	19	188.74	183.00	-1	17,679	-0.01%
2023/01/06	25	183.38	22	184.77	183.50	3	17,642	0.02%
2023/01/05	15	185.67	15	180.77	179.00	0	17,648	0.00%
2023/01/04	8	190.94	8.1	188.10	186.00	-0.1	17,784	0.00%
2023/01/03	10.1	183.26	9	186.28	193.50	1.1	17,906	0.01%
2022/12/30	27	182.96	27	184.56	188.00	0	18,202	0.00%
2022/12/29	11	170.86	11	169.41	179.50	0	18,410	0.00%
2022/12/28	3	171.17	3	172.00	171.50	0	18,224	0.00%
2022/12/27	2	172.50	2	173.00	172.50	0	18,331	0.00%
2022/12/26	4	178.13	4.1	178.54	174.00	-0.1	18,266	0.00%
2022/12/23	6	180.33	26	183.98	183.50	-20	18,174	-0.11%
2022/12/22	30.1	173.67	31.1	172.47	171.00	-1	17,821	-0.01%
2022/12/21	6	170.92	5.1	168.80	167.50	1	17,658	0.01%
2022/12/20	21.1	179.88	15	177.33	168.00	6.1	17,592	0.03%
2022/12/16	20	169.00	2	169.00	169.00	18	17,330	0.10%
2022/12/15	7.1	178.45	5.1	177.40	178.50	2	17,300	0.01%
2022/12/14	4.2	175.56	5	177.70	178.50	-0.9	17,038	0.00%
2022/12/13	0	0.00	1.1	164.82	162.50	-1.1	16,940	-0.01%
2022/12/12	2.1	173.02	2	168.25	166.00	0.1	16,904	0.00%
2022/12/09	18	176.06	17.2	173.37	171.00	0.8	16,826	0.00%
2022/12/08	2.2	164.89	2	163.50	171.00	0.2	16,541	0.00%
2022/12/07	2	162.75	2.1	160.68	164.00	-0.1	16,413	0.00%
2022/12/06	5.1	167.50	6	165.67	166.50	-1	16,349	-0.01%
2022/12/05	3	167.83	3	168.67	166.50	0	16,450	0.00%
2022/12/02	4	166.50	8	167.19	165.00	-4	16,512	-0.02%
2022/12/01	108	165.05	6	164.33	167.00	102	16,564	0.62%	大買/鉅額交易
2022/11/30	17	165.41	15	166.27	162.50	2	16,455	0.01%
2022/11/29	4	161.88	3	161.67	159.00	1	16,244	0.01%
2022/11/28	4	160.63	4.2	161.57	164.00	-0.2	16,447	0.00%
2022/11/25	18.2	167.04	17.1	165.43	161.50	1.1	16,665	0.01%
2022/11/24	10	161.55	11	159.73	163.00	-1	16,443	-0.01%
2022/11/23	9	148.44	9	148.94	148.50	0	16,101	0.00%
2022/11/22	14	146.57	13	148.15	146.50	1	16,075	0.01%
2022/11/21	12	157.25	28	155.09	150.50	-16	16,110	-0.10%
2022/11/18	10	150.35	8	153.00	146.00	2	15,705	0.01%
2022/11/17	15	151.37	23	153.33	152.50	-8	15,663	-0.05%
2022/11/16	12	148.46	12	147.38	150.50	0	15,234	0.00%
2022/11/15	12	147.42	12.2	147.19	146.50	-0.2	15,095	0.00%
2022/11/14	19.2	145.44	25.2	147.50	149.50	-6	15,105	-0.04%
2022/11/11	36.3	144.36	24	143.63	145.00	12.3	15,192	0.08%
2022/11/10	22	136.34	20.2	138.01	136.50	1.8	14,882	0.01%
2022/11/09	28.2	146.69	29	146.69	138.50	-0.8	14,565	-0.01%
2022/11/08	48	147.63	57	145.01	141.00	-9	13,981	-0.06%
2022/11/07	26	138.23	16	141.19	146.00	10	13,448	0.07%
2022/11/04	9	127.78	12	128.96	133.00	-3	13,181	-0.02%
2022/11/03	16	121.56	13	119.58	121.00	3	12,956	0.02%
2022/11/02	19	120.76	18	121.33	119.50	1	12,825	0.01%
2022/11/01	15	119.67	15	118.67	120.00	0	12,621	0.00%
2022/10/31	14	114.86	16	118.50	117.00	-2	12,485	-0.02%
2022/10/28	7	113.00	8	113.00	113.00	-1	12,307	-0.01%
2022/10/27	16	111.81	16	112.78	115.50	0	12,127	0.00%
2022/10/26	9	104.28	8.1	103.71	105.00	0.9	11,987	0.01%
2022/10/25	2	107.00	2	106.25	105.00	0	12,115	0.00%
2022/10/24	5	113.00	4	113.00	108.00	1	12,028	0.01%
2022/10/21	5	112.20	5	110.90	111.50	0	11,999	0.00%
2022/10/20	10	113.60	7	113.86	115.00	3	11,822	0.03%
2022/10/19	2	120.25	2	120.25	118.50	0	11,590	0.00%
2022/10/18	5.1	125.10	4	125.25	122.00	1.1	11,429	0.01%
2022/10/17	7	121.43	7	120.00	122.50	0	11,074	0.00%
2022/10/14	12	120.79	3	122.83	127.00	9	10,824	0.08%
2022/10/13	19	118.58	7	117.50	115.50	12	10,775	0.11%
2022/10/12	12	122.88	12	120.42	123.50	0	10,604	0.00%
2022/10/11	14	126.00	14	124.50	123.00	0	10,259	0.00%
2022/10/07	32	135.36	58	137.23	130.50	-26	9,932	-0.26%
2022/10/06	22	131.93	21	132.21	140.00	1	9,251	0.01%
2022/10/05	5	123.10	8	125.81	127.50	-3	8,418	-0.04%
2022/10/04	2	113.50	3	115.33	116.00	-1	8,242	-0.01%
2022/10/03	6	102.50	6	102.75	107.00	0	8,050	0.00%
2022/09/30	1	104.50	1	95.60	105.00	0	7,969	0.00%
2022/09/28	11	104.95	44	102.99	102.00	-33	7,813	-0.42%
2022/09/27	6	106.00	7	104.79	108.50	-1	7,744	-0.01%
2022/09/26	19	106.45	2.3	106.06	103.00	16.8	7,655	0.22%
2022/09/23	3	109.67	1	109.50	107.50	2	7,572	0.03%
2022/09/22	4	111.88	4	110.50	115.00	0	7,463	0.00%
2022/09/19	4	113.63	3	111.33	111.00	1	7,240	0.01%
2022/09/16	2	115.00	3	114.17	114.50	-1	7,200	-0.01%
2022/09/15	1	114.00	2	115.75	113.50	-1	7,211	-0.01%
2022/09/14	4	112.13	6	112.17	112.50	-2	7,138	-0.03%
2022/09/13	10	115.80	7	114.71	113.00	3	7,095	0.04%
2022/09/12	8	118.38	7	117.36	116.00	1	6,983	0.01%
2022/09/08	9	113.67	8	113.63	115.50	1	6,819	0.01%
2022/09/07	8	111.88	9	112.33	113.50	-1	6,746	-0.01%
2022/09/06	6	109.00	6	107.50	109.00	0	6,626	0.00%
2022/09/05	6	111.17	11.5	108.70	111.00	-5.5	6,550	-0.08%
2022/09/02	25.5	117.63	28	116.27	111.00	-2.5	6,382	-0.04%
2022/09/01	63.3	117.01	48.3	115.11	113.00	15	6,102	0.24%
2022/08/31	15.3	109.23	18	108.86	114.00	-2.7	5,722	-0.05%
2022/08/30	0	0.00	5	102.56	104.00	-5	5,515	-0.09%
2022/08/29	0	0.00	6	95.40	94.90	-6	5,373	-0.11%
2022/08/26	19	95.64	11	95.72	96.40	8	5,309	0.15%
2022/08/25	0	0.00	10	90.57	91.80	-10	5,105	-0.20%
2022/08/24	16	88.69	1	88.60	87.50	15	4,994	0.30%
2022/08/23	1	88.80	0	0.00	88.80	1	4,887	0.02%
2022/08/22	5	90.42	3	91.07	89.10	2	4,836	0.04%
2022/08/19	10	91.09	7	92.16	92.40	3	4,832	0.06%
2022/08/18	34	86.90	6	88.17	89.20	28	4,704	0.60%
2022/08/17	7	85.60	4	85.78	85.90	3	4,502	0.07%
2022/08/12	4	85.20	3	85.07	81.30	1	4,427	0.02%
2022/08/11	1	82.00	3	82.67	85.20	-2	4,102	-0.05%
2022/08/10	1	77.70	1	78.10	77.50	0	3,838	0.00%
2022/08/08	3	79.33	2	78.80	78.80	1	3,728	0.03%
2022/08/04	1	78.90	0	0.00	78.90	1	3,567	0.03%
2022/08/03	2	80.30	21	79.34	79.40	-19	3,511	-0.54%
2022/08/02	3	83.17	3.2	83.61	83.40	-0.2	3,405	-0.01%
2022/08/01	38	80.44	48.1	83.44	85.40	-10.1	3,253	-0.31%
2022/07/29	0	0.00	1.1	78.60	78.60	-1.1	2,940	-0.04%
2022/07/28	6	70.32	5	71.30	71.50	1	2,846	0.04%
2022/07/27	6	67.97	0	0.00	68.70	6	2,680	0.22%
2022/07/26	1	67.40	0	0.00	68.40	1	2,662	0.04%
2022/07/21	16	67.94	10	67.90	67.90	6	2,602	0.23%
2022/07/20	4	66.63	4	67.83	67.30	0	2,532	0.00%
2022/07/13	0.1	59.00	0	0.00	57.20	0.1	2,295	0.00%
2022/07/12	1	54.00	2	55.05	54.30	-1	2,288	-0.04%
2022/07/11	0	0.00	5	57.08	56.90	-5	2,299	-0.22%
2022/07/07	1	55.10	0	0.00	54.80	1	2,311	0.04%
2022/07/06	1	55.40	0	0.00	54.00	1	2,310	0.04%
2022/07/05	4	55.85	0	0.00	55.80	4	2,367	0.17%
2022/07/01	1	58.00	0	0.00	57.00	1	2,410	0.04%
2022/06/23	0	0.00	2	68.15	68.20	-2	2,580	-0.08%
2022/06/22	1	67.20	1	66.40	66.20	0	2,563	0.00%
2022/06/21	1	65.80	0	0.00	67.60	1	2,660	0.04%
2022/06/16	4	70.55	5	69.56	66.30	-1	2,845	-0.04%
2022/06/15	6	71.02	6	71.33	70.00	0	2,872	0.00%
2022/06/14	1	66.80	1	66.60	66.00	0	2,789	0.00%
2022/06/10	1	69.30	2	71.30	72.00	-1	2,767	-0.04%
2022/06/09	2	67.80	2	69.05	68.90	0	2,724	0.00%
2022/06/08	2	66.80	2	66.30	66.90	0	2,787	0.00%
2022/05/30	1	67.00	3	65.23	64.90	-2	2,965	-0.07%
2022/05/26	5	66.08	5	65.60	65.50	0	2,852	0.00%
2022/05/25	6	62.63	17	63.36	66.00	-11	2,734	-0.40%
2022/05/24	0	0.00	1	61.20	60.60	-1	2,586	-0.04%
2022/05/19	0	0.00	2	52.60	53.10	-2	2,356	-0.08%
2022/05/11	2	52.70	0	0.00	52.30	2	2,348	0.09%
2022/05/06	0	0.00	4	55.50	54.30	-4	2,339	-0.17%
2022/05/05	5	55.76	6	56.12	56.30	-1	2,331	-0.04%
2022/05/04	6	55.15	8	55.18	55.20	-2	2,312	-0.09%
2022/05/03	2	54.90	4	55.60	55.60	-2	2,305	-0.09%
2022/04/29	2	53.50	3	54.77	53.50	-1	2,291	-0.04%
2022/04/28	0	0.00	1	53.00	53.10	-1	2,283	-0.04%
2022/04/27	4	51.48	7	51.86	52.10	-3	2,281	-0.13%
2022/04/25	2	53.20	0	0.00	52.90	2	2,273	0.09%
2022/04/22	2	54.50	1	54.70	54.80	1	2,267	0.04%
2022/04/21	0	0.00	2	56.10	55.50	-2	2,265	-0.09%
2022/04/20	4	54.95	1	54.70	54.90	3	2,255	0.13%
2022/04/19	2.2	55.76	0	0.00	55.50	2.2	2,249	0.10%
2022/04/15	3	55.43	0	0.00	54.70	3	2,228	0.13%
2022/04/14	0.2	57.98	0	0.00	56.70	0.2	2,207	0.01%
2022/04/13	0.5	58.72	0	0.00	58.10	0.5	2,192	0.02%
2022/04/12	3	58.83	0	0.00	58.80	3	2,171	0.14%
2022/04/11	10	62.87	0	0.00	59.70	10	2,170	0.46%
2022/04/08	2	64.60	2	66.20	66.30	0	2,101	0.00%
2022/04/07	1	64.50	1	63.60	63.80	0	2,077	0.00%
2022/04/01	1	69.00	1	67.90	67.60	0	1,982	0.00%
2022/03/31	2	68.85	1	71.00	67.90	1	1,970	0.05%
2022/03/30	4	68.78	1	69.30	68.20	3	1,909	0.16%
2022/03/29	1	70.00	0	0.00	69.00	1	1,872	0.05%
2022/03/28	0	0.00	1.1	69.82	70.50	-1.1	1,846	-0.06%
2022/03/25	1	69.00	0	0.00	67.30	1	1,744	0.06%
2022/03/24	3	69.57	7.1	69.77	70.50	-4.1	1,733	-0.23%
2022/03/23	3	68.57	3	67.07	67.20	0	1,610	0.00%
2022/03/22	5	66.34	1	66.70	68.50	4	1,558	0.26%
2022/03/21	2	66.80	2.1	68.79	68.20	-0.1	1,475	0.00%
2022/03/18	12	65.83	13.1	65.89	64.60	-1.1	1,337	-0.08%
2022/03/14	1	63.00	0	0.00	65.20	1	1,054	0.09%
2022/03/11	0	0.00	5	64.51	65.30	-5	991	-0.51%
2022/03/09	3	60.93	3	62.43	62.00	0	839	0.00%
2022/03/08	6	56.95	4	58.00	57.90	2	699	0.29%
2022/03/07	0	0.00	7	54.34	56.30	-7	619	-1.13%
2022/03/03	1	53.30	8	54.20	54.00	-7	591	-1.18%
2022/03/01	0	0.00	1	51.00	51.40	-1	605	-0.17%
2022/02/25	2	49.90	0	0.00	49.75	2	614	0.33%
2022/02/23	0.1	51.00	0	0.00	51.30	0.1	645	0.01%
2022/02/22	2	51.20	0	0.00	50.70	2	662	0.30%
2022/02/16	5	50.28	0	0.00	50.60	5	701	0.71%
2022/02/14	1	51.50	0	0.00	51.40	1	725	0.14%
2022/02/10	2	53.00	0	0.00	53.10	2	775	0.26%
2022/02/07	1	52.50	0	0.00	52.70	1	791	0.13%
2022/01/25	1	52.00	0	0.00	51.30	1	804	0.12%
2022/01/14	1	53.70	0	0.00	53.80	1	920	0.11%
2022/01/12	1	55.00	0	0.00	54.70	1	913	0.11%
2022/01/11	1	56.60	1	56.70	55.80	0	905	0.00%
2022/01/10	1	57.60	0	0.00	58.00	1	900	0.11%
2022/01/07	2	58.05	0	0.00	58.50	2	894	0.22%
2022/01/03	0	0.00	63	64.23	63.50	-63	848	-7.42%
2021/12/30	0	0.00	5	62.88	64.40	-5	840	-0.60%
2021/12/29	4	63.85	0	0.00	63.30	4	829	0.48%
2021/12/27	0	0.00	2	61.25	62.40	-2	793	-0.25%
2021/12/23	0	0.00	1	59.60	60.00	-1	776	-0.13%
2021/12/22	0	0.00	25	60.30	59.20	-25	776	-3.22%
2021/12/20	0	0.00	1	63.40	63.40	-1	749	-0.13%
2021/12/10	0	0.00	15	60.10	60.60	-15	669	-2.24%
2021/12/08	1	59.30	0	0.00	60.60	1	665	0.15%
2021/12/07	0	0.00	0	59.40	59.50	0	659	0.00%
2021/12/06	2	60.50	0	0.00	60.40	2	653	0.31%
2021/12/03	1	62.70	4	61.45	61.00	-3	638	-0.47%
2021/12/01	0	0.00	7	59.66	59.80	-7	586	-1.19%
2021/11/29	20	56.90	1	56.50	58.10	19	566	3.35%
2021/11/26	5	57.20	0	0.00	57.20	5	559	0.89%
2021/11/25	5	59.86	0	0.00	59.10	5	549	0.91%
2021/11/23	2	58.00	0	0.00	57.70	2	531	0.38%
2021/11/22	1	59.20	4	59.48	58.50	-3	525	-0.57%
2021/11/19	15	57.22	18	57.49	58.00	-3	500	-0.60%
2021/11/18	0	0.00	2	56.80	56.70	-2	486	-0.41%
2021/11/17	0	0.00	4	57.38	56.90	-4	483	-0.83%
2021/11/15	5	56.02	1	56.20	56.30	4	465	0.86%
2021/11/12	0	0.00	3	55.80	55.80	-3	453	-0.66%
2021/11/09	0	0.00	2	53.65	54.70	-2	396	-0.50%
2021/11/08	0	0.00	2.5	52.14	52.40	-2.5	360	-0.69%
2021/11/02	2.5	51.32	2	50.00	50.50	0.5	347	0.14%
2021/11/01	0	0.00	1	52.20	52.20	-1	336	-0.30%
2021/10/29	0	0.00	1	51.00	50.30	-1	318	-0.31%
2021/10/28	1	49.25	0	0.00	49.90	1	312	0.32%
2021/10/27	0	0.00	1	51.70	49.50	-1	324	-0.31%
2021/10/26	1	48.85	7	48.99	49.95	-6	268	-2.23%
2021/10/22	0	0.00	18	44.40	44.40	-18	235	-7.63%
2021/10/07	0	0.00	0	42.50	42.70	0	347	0.00%
2021/10/04	1	42.00	0	0.00	41.65	1	393	0.25%
2021/09/13	10	44.12	0	0.00	44.45	10	397	2.52%
2021/09/06	1	45.20	0	0.00	45.50	1	388	0.26%
2021/09/01	0	0.00	17	46.27	46.65	-17	394	-4.31%
2021/08/31	0	0.00	1	45.45	45.50	-1	392	-0.25%
2021/08/30	2.1	45.77	0	0.00	45.35	2.1	390	0.53%
2021/08/26	0	0.00	1	46.45	46.50	-1	384	-0.26%
2021/08/23	1	47.25	0	0.00	47.70	1	378	0.26%
2021/08/11	1	48.00	0	0.00	47.80	1	376	0.27%
2021/08/09	0.1	49.35	0	0.00	49.35	0.1	403	0.02%
2021/08/05	0	0.00	13	50.50	50.00	-13	414	-3.14%
2021/08/04	0	0.00	28	50.60	51.00	-28	434	-6.45%
2021/08/02	23	50.19	22	50.43	51.70	1	428	0.23%
2021/07/22	1	50.90	2.5	50.90	50.80	-1.5	441	-0.34%
2021/07/20	1	48.00	3	48.53	49.70	-2	422	-0.47%
2021/07/16	1	48.80	0	0.00	49.20	1	425	0.24%
2021/07/15	0	0.00	29	49.13	49.30	-29	440	-6.58%
2021/07/14	50	50.18	21	49.60	49.65	29	448	6.46%
2021/07/13	0	0.00	1	51.80	51.80	-1	459	-0.22%
2021/07/12	2	47.20	0	0.00	47.10	2	455	0.44%
2021/07/01	1	45.30	0	0.00	45.80	1	518	0.19%
2021/06/10	0	0.00	1	46.10	46.85	-1	586	-0.17%
2021/06/02	0	0.00	1	44.80	44.80	-1	603	-0.17%
2021/05/28	1	45.00	0	0.00	45.10	1	608	0.16%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/26	20	44.65	0	0.00	45.05	20	610	3.28%
2021/05/25	1	45.10	3	45.60	44.90	-2	611	-0.33%
2021/05/14	1	43.20	0	0.00	42.75	1	607	0.16%
2021/05/13	2	41.00	2	41.05	42.65	0	608	0.00%
2021/05/12	0	0.00	6	46.50	42.65	-6	604	-0.99%
2021/05/11	2	48.05	0	0.00	47.20	2	593	0.34%
2021/05/10	0.1	49.95	20	49.67	49.95	-19.9	600	-3.32%
2021/05/06	1	48.50	0	0.00	48.00	1	626	0.16%
2021/05/04	3	49.37	1	47.75	48.85	2	641	0.31%
2021/05/03	4	52.03	0	0.00	51.60	4	644	0.62%
2021/04/29	0	0.00	1	53.30	53.00	-1	735	-0.14%
2021/04/22	20	54.91	0	0.00	53.30	20	785	2.55%
2021/04/21	2	54.90	0	0.00	54.60	2	803	0.25%
2021/04/20	40	56.86	1	56.80	56.30	39	839	4.65%
2021/04/19	2	57.30	1	58.00	57.60	1	835	0.12%
2021/04/16	3	54.40	15	54.41	56.80	-12	798	-1.50%
2021/04/14	1	52.20	0	0.00	51.80	1	811	0.12%
2021/04/13	1	53.00	0	0.00	52.60	1	832	0.12%
2021/04/12	3	53.47	0	0.00	53.20	3	845	0.35%
2021/04/09	1	54.00	0	0.00	54.30	1	869	0.12%
2021/04/08	3	57.60	6	57.03	56.90	-3	871	-0.34%
2021/04/01	0	0.00	3	56.50	56.60	-3	846	-0.35%
2021/03/30	0	0.00	1	55.00	55.70	-1	835	-0.12%
2021/03/23	0	0.00	1	54.40	53.50	-1	837	-0.12%
2021/03/22	0	0.00	1	54.40	54.70	-1	839	-0.12%
2021/03/09	1	52.60	0	0.00	52.40	1	845	0.12%
2021/03/05	1	53.10	0	0.00	52.70	1	861	0.12%
2021/02/02	3	53.00	0	0.00	53.00	3	960	0.31%
2021/01/29	1	55.70	0	0.00	55.70	1	969	0.10%
2021/01/28	2	58.25	0	0.00	58.20	2	957	0.21%
2021/01/27	0	0.00	3	59.20	59.30	-3	948	-0.32%
2021/01/26	1	58.20	0	0.00	59.20	1	952	0.11%
2021/01/25	5	59.00	10	60.10	58.70	-5	940	-0.53%
2021/01/22	10	59.26	3	60.17	59.90	7	920	0.76%
2021/01/21	0	0.00	1	56.30	56.30	-1	825	-0.12%
2021/01/20	5	53.68	1	53.50	53.50	4	806	0.50%
2021/01/19	1	55.00	1	55.70	54.60	0	796	0.00%
2021/01/18	3	54.43	0	0.00	54.70	3	789	0.38%
2021/01/15	1	56.60	0	0.00	56.50	1	781	0.13%
2021/01/14	5	59.62	0	0.00	59.00	5	764	0.65%
2021/01/13	0	0.00	2	60.65	60.00	-2	737	-0.27%
2021/01/12	1	57.60	0	0.00	57.10	1	686	0.15%
2021/01/08	1	58.80	0	0.00	59.30	1	679	0.15%
2021/01/07	0	0.00	1	59.00	58.40	-1	645	-0.15%
2021/01/06	0	0.00	1	58.20	57.10	-1	637	-0.16%
2021/01/05	1	56.00	0	0.00	57.80	1	619	0.16%
2020/12/31	0	0.00	1	54.50	55.00	-1	583	-0.17%
2020/12/30	0.1	53.80	1	54.50	53.90	-0.9	573	-0.16%
2020/12/29	1	53.70	1	54.20	53.70	0	572	0.00%
2020/12/21	1	52.40	0	0.00	51.90	1	611	0.16%
2020/12/10	0	0.00	1	52.80	52.50	-1	616	-0.16%
2020/12/09	0	0.00	2	53.30	53.10	-2	622	-0.32%
2020/12/07	1	55.90	0	0.00	54.10	1	628	0.16%
2020/12/02	3	56.47	0	0.00	56.50	3	632	0.47%
2020/11/30	1	54.50	0	0.00	54.30	1	644	0.16%
2020/11/27	0	0.00	1	55.20	55.20	-1	648	-0.15%
2020/11/24	1	56.00	0	0.00	56.00	1	648	0.15%
2020/11/23	0	0.00	1	54.60	54.60	-1	640	-0.16%
2020/11/19	2	55.70	3	55.80	55.00	-1	672	-0.15%
2020/11/12	1	55.30	1	55.20	55.40	0	742	0.00%
2020/11/04	1	49.50	0	0.00	49.90	1	796	0.13%
2020/10/30	2	47.05	0	0.00	46.70	2	835	0.24%
2020/10/29	1	47.00	1	47.60	47.70	0	846	0.00%
2020/10/27	1	49.10	0	0.00	49.00	1	874	0.11%
2020/10/16	2	48.63	0	0.00	48.40	2	1,107	0.18%
2020/10/13	1	49.00	0	0.00	48.90	1	1,402	0.07%
2020/10/06	1	53.50	0	0.00	53.20	1	1,741	0.06%
2020/09/29	0	0.00	0.1	54.00	52.50	-0.1	1,848	0.00%
2020/09/25	1	51.00	0	0.00	50.20	1	1,895	0.05%
2020/09/14	0	0.00	2	57.90	58.40	-2	2,233	-0.09%
2020/09/08	1	56.50	0	0.00	57.00	1	2,334	0.04%
2020/09/02	1	58.70	0	0.00	58.60	1	2,632	0.04%
2020/08/28	0	0.00	1	58.50	58.60	-1	2,739	-0.04%
2020/08/27	1	57.90	1	57.40	57.70	0	2,782	0.00%
2020/08/26	0	0.00	1	58.60	58.70	-1	2,797	-0.04%
2020/08/25	0	0.00	2	56.70	56.40	-2	2,804	-0.07%
2020/08/24	2	56.50	1	55.60	56.30	1	2,840	0.04%
2020/08/20	3	57.00	0	0.00	56.20	3	2,942	0.10%
2020/08/19	0	0.00	1	63.00	62.00	-1	2,946	-0.03%
2020/08/18	4	61.60	0	0.00	61.60	4	2,990	0.13%
2020/08/17	1	61.70	0	0.00	61.60	1	3,060	0.03%
2020/08/14	1	61.20	1	62.00	62.20	0	3,187	0.00%
2020/08/13	0	0.00	2	61.70	61.50	-2	3,364	-0.06%
2020/08/12	0	0.00	4	61.00	61.20	-4	3,500	-0.11%
2020/08/11	2	63.25	1	63.60	61.90	1	3,533	0.03%
2020/08/10	2	63.40	0	0.00	63.10	2	3,551	0.06%
2020/08/07	1	66.30	0	0.00	66.70	1	3,547	0.03%
2020/08/06	1	67.90	0	0.00	67.80	1	3,630	0.03%
2020/08/03	0	0.00	1	67.70	67.10	-1	3,754	-0.03%
2020/07/31	1	66.70	0	0.00	66.20	1	3,784	0.03%
2020/07/30	3	67.37	1	67.80	66.80	2	3,795	0.05%
2020/07/29	1	65.90	0	0.00	67.40	1	3,866	0.03%
2020/07/28	1	68.70	0	0.00	66.40	1	3,863	0.03%
2020/07/27	2	68.80	0	0.00	69.50	2	3,896	0.05%
2020/07/24	4	69.25	0	0.00	68.80	4	3,905	0.10%
2020/07/23	0	0.00	6	73.45	71.80	-6	3,912	-0.15%
2020/07/22	1	71.50	5	72.54	71.70	-4	3,936	-0.10%
2020/07/21	3	70.67	2	70.80	70.00	1	3,892	0.03%
2020/07/20	1	69.00	1	70.20	69.10	0	3,870	0.00%
2020/07/17	6	70.72	0	0.00	69.50	6	3,862	0.16%
2020/07/16	0	0.00	8	75.00	75.30	-8	3,786	-0.21%
2020/07/14	1	69.00	1	68.50	68.50	0	3,541	0.00%
2020/07/13	0	0.00	2	69.50	69.30	-2	3,568	-0.06%
2020/07/10	1	68.70	1	66.20	68.10	0	3,601	0.00%
2020/07/09	3	67.77	1	67.30	67.80	2	3,601	0.06%
2020/07/08	1	69.80	0	0.00	68.90	1	3,616	0.03%
2020/07/07	3	68.50	1	70.30	68.80	2	3,634	0.06%
2020/07/06	0	0.00	1	70.50	70.10	-1	3,701	-0.03%
2020/07/03	3	68.37	1	69.20	68.60	2	3,739	0.05%
2020/07/02	9	71.13	0.1	70.20	70.60	8.9	3,803	0.23%
2020/07/01	4	68.03	1	68.60	69.90	3	3,767	0.08%
2020/06/24	1	63.50	7	63.00	63.40	-6	3,855	-0.16%
2020/06/23	1	62.60	0	0.00	62.60	1	3,973	0.03%
2020/06/22	0.1	63.40	0	0.00	63.40	0.1	4,059	0.00%
2020/06/18	0	0.00	2	66.30	66.30	-2	4,164	-0.05%
2020/06/17	4	67.30	5	67.22	67.60	-1	4,197	-0.02%
2020/06/16	1	64.10	0	0.00	64.50	1	4,178	0.02%
2020/06/15	1	64.00	0	0.00	62.80	1	4,247	0.02%
2020/06/12	2	64.10	0	0.00	65.00	2	4,313	0.05%
2020/06/11	2	67.50	19	67.82	66.70	-17	4,325	-0.39%
2020/06/10	12	68.47	12	67.38	69.90	0	4,380	0.00%
2020/06/09	10	68.84	9	66.58	65.70	1	4,398	0.02%
2020/06/08	1	73.30	1	74.00	73.00	0	4,344	0.00%
2020/06/04	6	74.28	16	75.69	73.50	-10	4,438	-0.23%
2020/06/03	6	73.88	6	73.85	73.80	0	4,378	0.00%
2020/06/02	5	73.28	16	72.62	72.10	-11	4,365	-0.25%
2020/06/01	6	74.93	0	0.00	73.80	6	4,368	0.14%
2020/05/29	1	72.00	16	73.95	73.80	-15	4,379	-0.34%
2020/05/28	1	72.00	0	0.00	72.20	1	4,392	0.02%
2020/05/27	4	75.20	1	74.20	73.00	3	4,437	0.07%
2020/05/26	10	74.30	8	74.24	74.90	2	4,450	0.04%
2020/05/25	3	73.57	0	0.00	74.60	3	4,551	0.07%
2020/05/22	2	73.00	2	72.80	71.00	0	4,608	0.00%
2020/05/21	18	73.39	7	73.37	75.50	11	4,741	0.23%
2020/05/20	5	71.18	3	71.37	71.50	2	4,852	0.04%
2020/05/19	2	66.90	0	0.00	68.70	2	4,954	0.04%
2020/05/18	0	0.00	1	65.00	63.20	-1	5,033	-0.02%
2020/05/15	1	62.50	0	0.00	62.50	1	5,026	0.02%
2020/05/14	2	65.75	0	0.00	64.50	2	5,059	0.04%
2020/05/13	2	68.70	1	68.90	68.00	1	5,074	0.02%
2020/05/12	2	65.85	2	66.05	70.10	0	5,061	0.00%
2020/05/11	1	67.10	1	66.00	65.60	0	5,073	0.00%
2020/05/08	2	66.15	0	0.00	65.70	2	5,099	0.04%
2020/05/07	0	0.00	4	63.85	66.10	-4	5,126	-0.08%
2020/05/06	1	63.40	0	0.00	63.40	1	5,214	0.02%
2020/05/05	3	65.57	1	66.10	64.20	2	5,346	0.04%
2020/05/04	1	63.00	2	62.75	62.90	-1	5,361	-0.02%
2020/04/30	0	0.00	3	64.20	64.20	-3	5,439	-0.06%
2020/04/29	2	64.00	0	0.00	63.30	2	5,537	0.04%
2020/04/28	1	64.00	1	65.00	63.40	0	5,574	0.00%
2020/04/27	1	64.00	0	0.00	64.30	1	5,709	0.02%
2020/04/24	1	60.60	2	60.60	60.60	-1	5,701	-0.02%
2020/04/23	0	0.00	1	61.40	61.10	-1	5,762	-0.02%
2020/04/22	6	60.68	0	0.00	61.30	6	5,806	0.10%
2020/04/21	5	62.26	0	0.00	62.00	5	5,838	0.09%
2020/04/17	1	61.60	8	61.93	61.20	-7	5,949	-0.12%
2020/04/16	0	0.00	0	64.00	63.00	0	6,062	0.00%
2020/04/15	2	62.40	3	62.73	63.60	-1	6,290	-0.02%
2020/04/14	17	61.87	7	61.81	61.40	10	6,422	0.16%
2020/04/13	10	61.07	0	0.00	59.60	10	6,433	0.16%
2020/04/09	0	59.10	0	0.00	59.10	0	6,428	0.00%
2020/04/08	2.4	59.10	1	59.50	58.50	1.4	6,326	0.02%
2020/04/07	4	58.50	0	0.00	59.00	4	6,280	0.06%
2020/04/06	3	55.10	1	54.30	56.40	2	6,211	0.03%
2020/04/01	0	0.00	5	51.30	51.30	-5	6,123	-0.08%
2020/03/31	2	48.80	1	49.60	49.45	1	6,107	0.02%
2020/03/30	1	45.05	0	0.00	48.45	1	6,018	0.02%
2020/03/27	7	48.85	4	48.80	47.10	3	5,993	0.05%
2020/03/26	1	47.30	1	44.30	47.75	0	5,868	0.00%
2020/03/25	4	43.13	1	44.50	43.45	3	5,762	0.05%
2020/03/24	13	40.34	12	41.30	41.60	1	5,666	0.02%
2020/03/23	1	38.20	1	38.60	37.90	0	5,622	0.00%
2020/03/19	33	41.02	0	0.00	40.05	33	5,563	0.59%
2020/03/18	11	45.73	12	46.90	44.50	-1	5,515	-0.02%
2020/03/17	15	46.62	29	46.67	44.85	-14	5,438	-0.26%
2020/03/16	5	50.00	5	51.00	49.80	0	5,348	0.00%
2020/03/13	3	51.00	17	52.98	55.30	-14	5,276	-0.27%
2020/03/12	6	56.87	8	57.11	55.50	-2	5,162	-0.04%
2020/03/10	1	63.50	5	63.88	65.20	-4	4,978	-0.08%
2020/03/09	13	64.15	2	64.75	63.60	11	4,903	0.22%
2020/03/05	1	72.60	1	73.00	72.20	0	4,809	0.00%
2020/03/04	1	70.10	5	70.08	70.10	-4	4,768	-0.08%
2020/03/03	5.1	73.06	4	73.25	71.20	1.1	4,738	0.02%
2020/02/27	2	71.35	1	75.20	70.20	1	4,637	0.02%
2020/02/26	2	75.70	17	76.05	73.70	-15	4,569	-0.33%
2020/02/25	24	78.80	2	79.90	77.60	22	4,464	0.49%
2020/02/24	13	78.22	0	0.00	78.00	13	4,310	0.30%
2020/02/21	4	84.48	17	84.60	82.60	-13	4,194	-0.31%
2020/02/20	7	82.67	9.4	83.11	85.00	-2.4	3,978	-0.06%
2020/02/19	34	79.55	19.3	79.18	79.00	14.7	3,731	0.39%
2020/02/18	7	76.63	7	76.43	74.60	0	3,429	0.00%
2020/02/17	2	72.20	3	72.30	72.10	-1	3,200	-0.03%
2020/02/14	3	70.13	4	71.63	73.20	-1	3,157	-0.03%
2020/02/11	0	0.00	5	72.76	72.20	-5	2,930	-0.17%
2020/02/10	2	71.10	0	0.00	71.50	2	2,839	0.07%
2020/02/07	2	74.10	3	75.97	72.30	-1	2,770	-0.04%
2020/02/06	22	76.30	12	75.51	76.00	10	2,679	0.37%
2020/02/05	4	74.28	3	73.60	74.50	1	2,541	0.04%
2020/02/04	24	73.08	10	72.22	71.70	14	2,382	0.59%
2020/02/03	0	0.00	3	69.00	68.90	-3	2,271	-0.13%
2020/01/31	22	75.86	17	73.45	72.60	5	2,169	0.23%
2020/01/30	43	79.36	15	79.47	77.40	28	2,006	1.40%
2020/01/20	34	83.35	24	85.40	86.00	10	1,936	0.52%
2020/01/17	11	77.95	12	78.60	79.00	-1	1,749	-0.06%
2020/01/16	15	78.85	15	79.45	78.90	0	1,688	0.00%
2020/01/15	15	78.77	18	79.73	79.90	-3	1,601	-0.19%
2020/01/14	23	77.53	13	78.09	79.10	10	1,518	0.66%
2020/01/13	47	76.15	532	76.54	78.00	-485	1,434	-33.80%	大賣/鉅額交易
2020/01/10	4	70.88	20	71.18	71.90	-16	1,230	-1.30%
2020/01/09	37	70.81	22	70.29	71.20	15	1,164	1.29%
2020/01/08	15	67.25	10	69.85	70.90	5	1,002	0.50%
2020/01/07	4	62.23	2	64.35	64.50	2	730	0.27%
2020/01/06	3	58.90	8.3	59.15	59.90	-5.3	540	-0.97%
2020/01/03	7	57.14	8	57.83	58.00	-1	484	-0.21%
2020/01/02	0	0.00	3	55.13	56.30	-3	428	-0.70%
2019/12/30	2	51.95	0	0.00	52.40	2	378	0.53%
2019/12/27	3	54.30	5	53.78	53.70	-2	357	-0.56%
2019/12/25	2	52.20	4	52.75	54.50	-2	277	-0.72%
2019/12/24	0	0.00	1	49.95	50.00	-1	228	-0.44%
2019/12/23	5	49.02	5	49.49	49.30	0	211	0.00%
2019/12/17	0	0.00	1	46.60	46.60	-1	171	-0.58%
2019/12/16	0	0.00	1	46.00	46.15	-1	162	-0.62%
2019/11/21	0	0.00	1	42.00	43.00	-1	100	-1.00%
2019/11/20	0	0.00	1	42.30	42.35	-1	94	-1.06%
2019/11/19	0	0.00	1	41.20	41.10	-1	85	-1.17%
2019/11/06	0	0.00	2	41.40	40.90	-2	94	-2.12%
2019/11/04	1	39.90	0	0.00	39.90	1	90	1.10%
2019/10/25	1	40.00	0	0.00	39.90	1	101	0.98%
2019/10/15	2	39.88	0	0.00	40.90	2	103	1.94%
2019/10/09	1	39.80	0	0.00	39.80	1	105	0.95%
2019/10/01	1	42.00	0	0.00	41.80	1	110	0.91%
2019/09/20	0	0.00	1	42.00	41.45	-1	110	-0.90%
2019/09/19	1	41.00	0	0.00	41.30	1	110	0.90%
2019/09/10	0	0.00	1	42.80	42.25	-1	116	-0.86%
2019/08/27	1	39.70	0	0.00	39.80	1	122	0.82%
2019/08/26	0	0.00	1	39.80	39.75	-1	122	-0.81%
2019/08/14	1	40.10	0	0.00	39.90	1	115	0.87%
2019/08/05	1	41.90	0	0.00	41.65	1	109	0.91%
2019/07/26	0	0.00	1	44.60	44.50	-1	101	-0.98%
2019/07/17	1	42.60	0	0.00	42.55	1	98	1.01%
2019/07/15	1	44.20	0	0.00	44.35	1	96	1.04%
2019/07/12	1	44.50	0	0.00	44.45	1	95	1.05%
2019/06/25	1	44.05	0	0.00	44.15	1	121	0.82%
2019/06/14	0	0.00	3	45.20	44.80	-3	125	-2.40%
2019/05/27	1	41.60	0	0.00	42.20	1	173	0.58%
2019/05/09	1	42.00	0	0.00	41.60	1	220	0.45%
2019/04/19	1	45.80	0	0.00	46.00	1	218	0.46%
2019/04/08	0	0.00	2	47.50	47.50	-2	200	-1.00%
2019/03/22	1	46.55	0	0.00	46.50	1	179	0.56%
2019/03/04	0	0.00	1	45.85	46.25	-1	140	-0.71%
2019/02/21	0	0.00	1	43.75	43.70	-1	120	-0.83%
2019/02/18	0	0.00	1	41.85	42.30	-1	102	-0.97%
2018/12/28	0	0.00	2	36.70	37.00	-2	129	-1.54%
2018/12/10	2	38.00	1	37.60	37.70	1	158	0.63%
2018/12/06	1	37.15	0	0.00	37.25	1	166	0.60%
2018/11/13	0	0.00	1	35.90	35.80	-1	268	-0.37%
2018/11/08	0	0.00	1	36.75	36.50	-1	278	-0.36%
2018/11/06	1	36.10	0	0.00	35.80	1	292	0.34%
2018/11/02	0	0.00	2	36.18	36.05	-2	310	-0.65%
2018/10/31	0	0.00	2	34.88	35.20	-2	318	-0.63%
2018/10/24	0	0.00	2	36.30	36.30	-2	330	-0.60%
2018/10/17	3	37.80	2	38.25	37.40	1	441	0.23%
2018/10/16	2	38.08	0	0.00	38.00	2	442	0.45%
2018/10/15	1	37.70	0	0.00	38.00	1	446	0.22%
2018/10/12	0	0.00	3	37.27	37.70	-3	445	-0.67%
2018/10/11	1	38.10	0	0.00	36.05	1	444	0.23%
2018/09/28	0	0.00	4	47.85	47.60	-4	460	-0.87%
2018/09/25	2	48.68	0	0.00	48.70	2	484	0.41%
2018/09/17	1	48.35	0	0.00	48.70	1	607	0.16%
2018/09/13	0	0.00	2	49.15	49.10	-2	635	-0.31%
2018/09/11	2	49.15	4	48.65	48.65	-2	637	-0.31%
2018/09/07	6	50.33	0	0.00	50.10	6	627	0.96%
2018/08/31	0	0.00	1	52.80	52.80	-1	636	-0.16%
2018/08/30	2	52.85	1	52.00	52.80	1	654	0.15%
2018/08/29	3	51.93	0	0.00	51.00	3	635	0.47%
2018/08/28	1	50.50	3	50.07	50.50	-2	623	-0.32%
2018/08/27	0	0.00	2	49.35	49.25	-2	625	-0.32%
2018/08/23	2	49.25	0	0.00	49.00	2	625	0.32%
2018/08/22	0	0.00	1	49.65	49.40	-1	627	-0.16%
2018/08/21	3	49.35	2	49.28	49.25	1	640	0.16%
2018/08/20	4	49.33	1	49.05	49.20	3	642	0.47%
2018/08/17	1	50.10	1	49.30	49.20	0	640	0.00%
2018/08/16	0	0.00	2	49.15	49.40	-2	636	-0.31%
2018/08/13	1	47.50	0	0.00	48.90	1	626	0.16%
2018/08/10	0	0.00	2	51.20	50.80	-2	618	-0.32%
2018/08/09	2	50.70	0	0.00	50.50	2	604	0.33%
2018/08/06	0	0.00	2	49.70	49.85	-2	591	-0.34%
2018/08/03	0	0.00	3	49.28	49.15	-3	592	-0.51%
2018/08/02	5	50.09	4	50.08	49.15	1	590	0.17%
2018/08/01	3	51.23	2	51.30	50.60	1	587	0.17%
2018/07/31	2	51.10	2	51.35	51.60	0	582	0.00%
2018/07/27	5	52.58	0	0.00	52.90	5	570	0.88%
2018/07/25	0	0.00	3	51.93	51.60	-3	517	-0.58%
2018/07/20	0	0.00	4	49.68	49.30	-4	468	-0.85%
2018/07/19	0	0.00	2	49.80	49.75	-2	466	-0.43%
2018/07/18	0	0.00	7	50.11	49.70	-7	468	-1.49%
2018/07/17	0	0.00	3	50.00	49.60	-3	464	-0.65%
2018/07/13	8	50.65	2	51.50	50.40	6	464	1.29%
2018/07/12	0	0.00	4	49.94	50.90	-4	460	-0.87%
2018/07/11	0	0.00	1	49.85	49.25	-1	461	-0.22%
2018/07/10	3	50.73	2	50.00	51.00	1	458	0.22%
2018/07/09	3	48.20	0	0.00	48.30	3	455	0.66%
2018/07/04	0	0.00	3	49.38	49.40	-3	501	-0.60%
2018/07/03	3	50.47	2	49.55	49.70	1	501	0.20%
2018/07/02	7	51.29	1	50.50	51.00	6	484	1.24%
2018/06/29	2	51.90	3	50.27	51.90	-1	450	-0.22%
2018/06/28	0	0.00	7	48.50	49.00	-7	387	-1.80%
2018/06/27	1	48.25	2	48.83	47.75	-1	380	-0.26%
2018/06/26	0	0.00	1	47.30	47.60	-1	373	-0.27%
2018/06/22	3	47.00	0	0.00	48.20	3	362	0.83%
2018/06/21	0	0.00	2	45.90	46.00	-2	350	-0.57%
2018/06/20	0	0.00	2	45.30	45.00	-2	351	-0.57%
2018/06/19	11	45.74	0	0.00	45.45	11	348	3.16%
2018/06/08	1	48.00	0	0.00	48.00	1	330	0.30%
2018/06/01	0	0.00	1	45.55	45.65	-1	324	-0.31%
2018/05/31	0	0.00	1	45.00	45.05	-1	324	-0.31%
2018/05/29	1	45.80	0	0.00	45.60	1	324	0.31%
2018/05/17	1	42.70	0	0.00	42.50	1	351	0.28%
2018/05/09	0	0.00	1	43.70	43.70	-1	373	-0.27%
2018/04/27	1	43.00	0	0.00	43.00	1	430	0.23%
2018/04/19	0	0.00	1	45.35	45.10	-1	602	-0.17%
2018/04/18	0	0.00	5.1	45.39	45.00	-5.1	651	-0.78%
2018/04/13	1	48.40	0	0.00	48.60	1	640	0.16%
2018/04/10	0	0.00	1	45.90	45.05	-1	576	-0.17%
2018/04/09	0	0.00	1	45.35	45.35	-1	571	-0.18%
2018/03/26	2	44.88	1	44.70	44.50	1	557	0.18%
2018/03/21	0	0.00	1	45.00	44.70	-1	571	-0.18%
2018/03/19	0	0.00	1	43.60	43.70	-1	563	-0.18%
2018/03/15	1	44.00	0	0.00	44.20	1	560	0.18%
2018/03/07	0	0.00	1	43.50	44.15	-1	522	-0.19%
2018/02/22	0	0.00	1	43.10	43.70	-1	504	-0.20%
2018/02/08	2	39.43	0	0.00	39.05	2	478	0.42%
2018/02/06	0	0.00	5	39.58	38.50	-5	480	-1.04%
2018/01/31	1	42.60	0	0.00	42.50	1	470	0.21%
2018/01/30	1	43.00	0	0.00	43.15	1	467	0.21%
2018/01/29	0	44.20	0	0.00	44.15	0	461	0.00%
2018/01/26	4	45.20	0	0.00	44.60	4	459	0.87%
2018/01/23	0	0.00	1	46.10	44.50	-1	442	-0.23%
2018/01/19	1	44.00	0	0.00	43.85	1	416	0.24%
2018/01/16	0	0.00	1	46.00	45.95	-1	353	-0.28%
2018/01/15	1	45.10	6.9	45.38	45.90	-5.9	313	-1.87%
2018/01/12	0	0.00	1	40.60	43.45	-1	245	-0.41%
2018/01/03	0	0.00	1	38.90	38.90	-1	204	-0.49%