高力 (8996)-元富-城東券商分點個股進出

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)

可現股當沖

股價
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股▼0.39%
307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

高力 (8996)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/26	174.1	389.66	50	386.29	383.50	124.1	9,403	1.32%	大買/鉅額交易
2024/04/25	33	366.14	24	367.87	368.00	9	9,117	0.10%
2024/04/24	1	350.00	5	359.00	361.50	-4	8,882	-0.05%
2024/04/23	3	334.33	13	340.15	329.00	-10	8,794	-0.11%
2024/04/22	5	348.28	3	343.83	333.50	2	8,706	0.02%
2024/04/19	8.2	364.23	2	351.57	351.50	6.2	8,566	0.07%
2024/04/18	16	358.53	11	359.86	364.00	5	8,370	0.06%
2024/04/17	3	344.67	4	335.50	335.00	-1	8,264	-0.01%
2024/04/16	1	322.00	24	327.25	327.00	-23	8,202	-0.28%
2024/04/15	6.3	344.74	14	343.57	337.50	-7.7	8,160	-0.09%
2024/04/12	1.2	351.87	0	0.00	360.00	1.2	8,099	0.01%
2024/04/11	1	350.00	6	354.00	356.00	-5	8,023	-0.06%
2024/04/10	2	358.25	2	358.75	353.50	0	7,984	0.00%
2024/04/09	9.1	357.31	255.1	358.25	359.50	-245.9	7,943	-3.10%	大賣/鉅額交易
2024/04/08	13.1	374.13	14.1	371.59	367.50	-1.1	7,816	-0.01%
2024/04/03	3	364.67	4	366.88	364.00	-1	7,714	-0.01%
2024/04/02	4	369.57	4	360.13	362.00	0	7,618	0.00%
2024/04/01	8	367.75	2	368.25	363.00	6	7,532	0.08%
2024/03/29	13.1	370.16	4	377.63	366.00	9.1	7,476	0.12%
2024/03/28	14	377.61	11	379.00	379.00	3	7,368	0.04%
2024/03/27	21.1	372.18	23.3	375.61	383.00	-2.2	7,262	-0.03%
2024/03/26	39	374.58	29	371.59	370.00	10	7,045	0.14%
2024/03/25	39	387.31	26.8	387.45	390.50	12.3	6,684	0.18%
2024/03/22	26.1	374.92	40.3	379.39	387.50	-14.2	6,343	-0.22%
2024/03/21	116.2	340.04	30.1	341.39	352.50	86.2	6,142	1.40%	大買/
2024/03/20	194	330.88	49.3	330.98	320.50	144.7	5,904	2.45%	大買/鉅額交易
2024/03/19	46.1	321.74	18	324.25	318.50	28.1	5,723	0.49%
2024/03/18	14	316.96	26.1	321.48	327.00	-12.1	5,589	-0.22%
2024/03/15	2	301.75	3	300.50	297.50	-1	5,423	-0.02%
2024/03/14	5.1	294.29	3	298.67	298.50	2.1	5,490	0.04%
2024/03/13	17	300.68	19.7	301.70	305.00	-2.6	5,573	-0.05%
2024/03/12	36.3	319.62	37.1	320.51	315.00	-0.8	5,577	-0.02%
2024/03/11	22	299.23	31	305.49	313.50	-9	5,346	-0.17%
2024/03/08	22.1	302.46	41.1	287.31	288.50	-18.9	5,180	-0.37%
2024/03/07	21	307.00	32	305.98	302.00	-11	5,081	-0.22%
2024/03/06	31.1	313.17	42.1	312.10	308.00	-11	4,916	-0.22%
2024/03/05	6	301.25	14	300.54	300.00	-8	4,700	-0.17%
2024/03/04	39	301.76	21.2	300.43	296.00	17.8	4,638	0.38%
2024/03/01	21.2	289.75	22.5	288.01	292.50	-1.4	4,476	-0.03%
2024/02/29	26	270.31	12	270.08	277.50	14	4,336	0.32%
2024/02/27	13	264.42	14.4	264.68	261.50	-1.4	4,313	-0.03%
2024/02/26	25.3	271.13	11	265.64	264.50	14.3	4,310	0.33%
2024/02/23	5	273.60	7	272.14	270.00	-2	4,285	-0.05%
2024/02/22	7	278.50	4.1	278.85	277.00	2.9	4,293	0.07%
2024/02/21	1	269.00	20	268.38	270.50	-19	4,302	-0.44%
2024/02/20	11.1	274.60	88	271.68	274.00	-76.9	4,532	-1.70%
2024/02/19	21	288.60	24	287.17	279.50	-3	4,566	-0.07%
2024/02/16	34	285.87	28.5	290.33	287.00	5.5	4,632	0.12%
2024/02/15	11.5	277.40	1	277.50	275.50	10.5	4,506	0.23%
2024/02/05	39.3	273.44	339.3	267.13	273.00	-300	4,356	-6.88%	大賣/鉅額交易
2024/02/02	342.4	252.54	9.5	253.03	261.50	332.9	4,015	8.29%	大買/鉅額交易
2024/02/01	2.3	238.37	7.3	239.22	238.50	-5	3,830	-0.13%
2024/01/31	5	228.00	5	227.00	227.00	0	3,797	0.00%
2024/01/30	3	233.00	7	234.08	232.00	-4	3,819	-0.11%
2024/01/29	8	233.31	10.5	231.48	232.50	-2.5	3,840	-0.07%
2024/01/26	3	220.00	1	225.50	224.00	2	3,820	0.05%
2024/01/25	4	225.75	3	221.00	221.00	1	3,850	0.03%
2024/01/24	19	231.00	20.5	226.18	225.50	-1.5	3,877	-0.04%
2024/01/23	30	234.43	28	233.61	230.50	2	3,916	0.05%
2024/01/22	0	0.00	2	222.50	229.00	-2	3,857	-0.05%
2024/01/19	4	212.00	5	210.50	210.00	-1	3,874	-0.03%
2024/01/18	2	209.00	3	210.50	209.00	-1	3,936	-0.03%
2024/01/17	3.2	214.43	0	0.00	211.50	3.2	4,030	0.08%
2024/01/16	1	216.00	1	217.50	217.50	0	4,127	0.00%
2024/01/15	0	216.50	0.1	217.77	217.00	-0.1	4,254	0.00%
2024/01/12	3	214.50	0	0.00	214.50	3	4,387	0.07%
2024/01/11	11.5	218.76	1	217.51	219.00	10.5	4,506	0.23%
2024/01/09	1	213.00	0	0.00	212.50	1	4,756	0.02%
2024/01/08	1	216.00	0	0.00	216.00	1	4,927	0.02%
2024/01/05	0	0.00	2	216.00	216.50	-2	5,121	-0.04%
2024/01/04	3	219.67	1	216.00	216.00	2	5,374	0.04%
2024/01/03	0	221.00	0	0.00	221.00	0	5,459	0.00%
2024/01/02	13	220.77	10	219.50	219.50	3	5,475	0.05%
2023/12/29	23	223.07	1	223.00	223.00	22	5,501	0.40%
2023/12/28	0	0.00	2	221.75	221.00	-2	5,540	-0.04%
2023/12/27	22	224.61	2	224.25	224.00	20	5,574	0.36%
2023/12/26	12	228.88	2	228.50	228.00	10	5,607	0.18%
2023/12/25	10	223.50	1	223.50	222.00	9	5,629	0.16%
2023/12/22	13.1	222.11	8	221.75	223.00	5.1	5,688	0.09%
2023/12/21	1	218.50	0	0.00	218.50	1	5,785	0.02%
2023/12/20	4.1	215.65	2	216.00	215.50	2.1	5,832	0.04%
2023/12/19	2	215.25	5	217.80	218.00	-3	5,847	-0.05%
2023/12/18	1	219.50	3	222.50	219.50	-2	5,842	-0.03%
2023/12/15	4	225.50	3	226.33	222.50	1	5,848	0.02%
2023/12/14	8	226.81	8	223.38	222.50	0	5,885	0.00%
2023/12/13	2	230.74	2	228.50	227.50	0	5,851	0.00%
2023/12/12	5.2	229.49	2	228.50	229.00	3.2	5,862	0.05%
2023/12/11	10.7	235.93	10.6	233.47	234.00	0.1	5,839	0.00%
2023/12/08	11.1	252.83	91	263.06	248.00	-79.9	5,772	-1.38%
2023/12/07	24	266.58	19.2	264.49	263.00	4.8	5,651	0.08%
2023/12/06	15	259.37	31.1	259.54	256.50	-16.1	5,482	-0.29%
2023/12/05	9	252.06	0	0.00	253.00	9	5,403	0.17%
2023/12/04	9	255.39	18.1	256.37	254.00	-9.1	5,378	-0.17%
2023/12/01	5	250.20	3	249.67	247.00	2	5,348	0.04%
2023/11/30	1.3	248.48	7	248.29	247.00	-5.8	5,408	-0.11%
2023/11/29	9	254.50	22.2	253.68	251.00	-13.2	5,432	-0.24%
2023/11/28	10.1	254.79	7.1	255.58	256.50	3	5,438	0.05%
2023/11/27	16	251.72	16	254.78	253.50	0	5,440	0.00%
2023/11/24	16	250.00	19.1	252.13	254.50	-3.1	5,412	-0.06%
2023/11/21	3	246.67	25.1	247.02	243.00	-22.1	5,261	-0.42%
2023/11/20	25	250.88	18	253.92	247.00	7	5,271	0.13%
2023/11/17	20	250.45	40.1	250.09	253.50	-20.1	5,198	-0.39%
2023/11/16	34	237.99	30	237.88	239.50	4	4,970	0.08%
2023/11/15	41	233.76	42	233.13	231.00	-1	4,856	-0.02%
2023/11/14	6	219.50	11	220.41	221.00	-5	4,744	-0.11%
2023/11/13	32	212.47	3	213.67	211.50	29	4,780	0.61%
2023/11/10	8	212.19	4	212.75	212.50	4	4,803	0.08%
2023/11/09	15	213.47	10	215.55	216.00	5	4,821	0.10%
2023/11/08	84	224.32	2	222.50	220.50	82	4,831	1.70%
2023/11/07	6	219.75	3	218.00	218.00	3	4,835	0.06%
2023/11/06	1	224.00	9	219.83	221.00	-8	4,959	-0.16%
2023/11/03	5	214.60	3	219.00	212.50	2	4,903	0.04%
2023/11/02	3	213.50	2	215.00	213.50	1	4,875	0.02%
2023/11/01	5	209.20	6	211.25	211.50	-1	4,836	-0.02%
2023/10/31	4	216.12	5	212.60	209.00	-1	4,805	-0.02%
2023/10/30	0	0.00	1	218.00	217.50	-1	4,735	-0.02%
2023/10/27	6	222.50	3	220.00	221.00	3	4,695	0.06%
2023/10/26	2	226.75	1	229.00	225.50	1	4,623	0.02%
2023/10/25	22	232.86	23	233.52	230.00	-1	4,563	-0.02%
2023/10/24	10	224.25	29	222.36	226.00	-19	4,464	-0.43%
2023/10/23	5	220.60	8	226.94	224.00	-3	4,366	-0.07%
2023/10/20	17.1	222.18	11	224.45	223.00	6.1	4,390	0.14%
2023/10/19	20	232.72	70	232.19	231.00	-50	4,407	-1.13%
2023/10/18	7.1	243.77	1	246.00	243.00	6.1	4,415	0.14%
2023/10/17	14.1	256.09	3	257.83	255.50	11.1	4,444	0.25%
2023/10/16	34.4	263.95	11	261.95	259.50	23.4	4,496	0.52%
2023/10/13	13.9	294.65	52.5	305.61	288.00	-38.6	4,322	-0.89%
2023/10/12	22	309.05	31.3	317.55	320.00	-9.3	4,119	-0.23%
2023/10/11	2	278.25	10	283.85	291.00	-8	3,866	-0.21%
2023/10/06	11.1	278.00	0	0.00	278.00	11.1	3,777	0.29%
2023/10/05	5.1	280.51	2	278.25	277.50	3.1	3,752	0.08%
2023/10/04	15.2	285.64	14	282.07	283.00	1.2	3,715	0.03%
2023/10/03	2.2	293.34	2	295.25	292.50	0.2	3,667	0.01%
2023/10/02	9	301.06	27	301.13	296.50	-18	3,616	-0.50%
2023/09/28	3	297.00	4	297.13	296.50	-1	3,557	-0.03%
2023/09/27	11	290.95	11	293.82	297.00	0	3,506	0.00%
2023/09/26	33	296.12	22	296.30	294.50	11	3,588	0.31%
2023/09/25	29	277.79	10	279.75	282.50	19	3,598	0.53%
2023/09/22	36	270.43	2	263.50	270.00	34	3,634	0.94%
2023/09/21	1	261.50	2	261.25	261.00	-1	3,633	-0.03%
2023/09/20	0	0.00	59	261.08	262.50	-59	3,677	-1.60%
2023/09/19	11	272.95	13	264.31	265.00	-2	3,795	-0.05%
2023/09/18	8	271.00	0	0.00	273.00	8	3,799	0.21%
2023/09/15	3	272.17	4	271.75	271.00	-1	3,800	-0.03%
2023/09/14	10	272.75	4	270.88	269.50	6	3,758	0.16%
2023/09/13	5	272.00	40	272.13	273.50	-35	3,717	-0.94%
2023/09/12	3.3	279.06	120	281.28	277.50	-116.7	3,651	-3.20%	大賣/鉅額交易
2023/09/11	8	300.37	5	297.80	295.00	3	3,616	0.08%
2023/09/08	4	306.13	3	304.83	304.00	1	3,599	0.03%
2023/09/07	10	306.00	8	307.50	307.00	2	3,601	0.06%
2023/09/06	11	311.68	6	308.58	307.50	5	3,609	0.14%
2023/09/05	6	312.83	12	313.29	316.00	-6	3,610	-0.17%
2023/09/04	5	301.90	0	0.00	298.00	5	3,559	0.14%
2023/09/01	2	310.75	4	312.50	309.50	-2	3,660	-0.05%
2023/08/31	6	309.92	1	315.50	308.50	5	3,669	0.14%
2023/08/30	5	310.30	5	312.30	315.50	0	3,705	0.00%
2023/08/29	6.1	301.90	1	301.00	301.00	5.1	3,871	0.13%
2023/08/28	2	300.50	1	302.50	298.50	1	4,067	0.02%
2023/08/25	5	302.80	4	303.88	302.50	1	4,121	0.02%
2023/08/24	8	318.06	10	319.66	315.00	-2	4,235	-0.05%
2023/08/23	3	310.17	3	313.18	310.00	0	4,376	0.00%
2023/08/22	5.1	313.37	20	312.83	309.50	-15	4,523	-0.33%
2023/08/21	10	311.30	3	310.50	308.50	7	4,546	0.15%
2023/08/18	15	312.77	11	310.18	309.00	4	4,661	0.09%
2023/08/17	19.1	312.37	13	317.27	327.00	6.1	4,752	0.13%
2023/08/16	5.1	300.10	7	299.57	302.50	-1.9	4,689	-0.04%
2023/08/15	5.1	291.83	5	292.00	290.00	0.1	4,816	0.00%
2023/08/14	6	283.92	5	286.00	282.50	1	4,903	0.02%
2023/08/11	43	295.77	2	300.74	292.00	41	4,850	0.84%
2023/08/10	12	308.78	3.5	327.14	297.00	8.5	4,805	0.18%
2023/08/08	1	320.00	0	0.00	321.50	1	4,770	0.02%
2023/08/07	1	330.00	0	0.00	340.50	1	4,805	0.02%
2023/08/04	0.1	336.00	0	0.00	331.00	0.1	4,874	0.00%
2023/08/02	1	339.00	0	0.00	316.50	1	4,980	0.02%
2023/08/01	1.1	329.55	0	0.00	339.50	1.1	5,135	0.02%
2023/07/31	4	352.50	0	0.00	340.00	4	5,153	0.08%
2023/07/28	2	363.00	0	0.00	363.00	2	5,186	0.04%
2023/07/25	33.3	410.73	20	402.33	397.50	13.3	5,388	0.25%
2023/07/24	20.1	428.56	19	434.71	420.50	1.1	5,295	0.02%
2023/07/21	16	383.75	25.5	397.67	421.00	-9.5	5,228	-0.18%
2023/07/20	35.1	390.95	25	395.76	383.00	10.1	5,159	0.19%
2023/07/19	27.5	377.93	212	401.81	391.00	-184.5	5,076	-3.63%	大賣/鉅額交易
2023/07/18	59	361.45	0	0.00	366.00	59	4,950	1.19%
2023/07/17	2	344.26	0	0.00	343.50	2	5,020	0.04%
2023/07/13	3	337.34	0	0.00	332.00	3	5,129	0.06%
2023/07/12	3.4	347.95	0	0.00	343.50	3.4	5,287	0.06%
2023/07/11	1	352.00	0	0.00	350.00	1	5,410	0.02%
2023/07/10	0	0.00	5	352.00	348.00	-5	5,409	-0.09%
2023/07/07	0	0.00	1	360.00	357.00	-1	5,415	-0.02%
2023/07/06	0	0.00	1.1	355.45	356.00	-1.1	5,418	-0.02%
2023/07/05	1.1	349.79	5	365.00	346.50	-4	5,422	-0.07%
2023/07/04	1.3	382.65	2	375.00	372.00	-0.7	5,434	-0.01%
2023/07/03	202	358.87	9	359.44	372.00	193	5,292	3.65%	大買/鉅額交易
2023/06/30	3	325.00	4	334.04	338.50	-1	5,151	-0.02%
2023/06/29	8.6	310.41	8	314.38	317.00	0.6	5,054	0.01%
2023/06/28	19	309.37	7.5	304.55	305.00	11.5	5,014	0.23%
2023/06/27	30.1	314.50	20	318.83	306.50	10.1	4,955	0.20%
2023/06/26	48	331.46	1	341.50	340.00	47	4,926	0.95%
2023/06/21	34	319.26	2.2	327.41	335.50	31.8	4,935	0.64%
2023/06/20	8	305.50	0	0.00	305.50	8	5,081	0.16%
2023/06/19	9	316.72	1	317.50	309.00	8	5,167	0.15%
2023/06/16	25.2	313.97	0	304.50	317.00	25.1	5,260	0.48%
2023/06/15	0.2	315.50	0	0.00	314.50	0.2	5,260	0.00%
2023/06/14	7.3	326.33	0	0.00	323.00	7.3	5,265	0.14%
2023/06/13	0.1	307.00	0	304.50	306.00	0.1	5,249	0.00%
2023/06/12	4	295.00	0	0.00	293.50	4	5,240	0.08%
2023/06/09	27	287.95	1	287.00	292.50	26	5,220	0.50%
2023/06/08	1	273.50	1	266.00	267.00	0	5,181	0.00%
2023/06/07	10	272.10	10	276.75	280.50	0	5,172	0.00%
2023/06/06	20	269.65	5	269.60	266.50	15	5,029	0.30%
2023/06/05	1	273.00	1	268.00	267.50	0	4,959	0.00%
2023/06/02	2	270.25	12	270.88	270.50	-10	4,884	-0.20%
2023/06/01	26	256.54	29.7	259.82	264.00	-3.7	4,681	-0.08%
2023/05/31	7.1	248.50	5	248.90	246.50	2.1	4,489	0.05%
2023/05/30	5	255.60	5	258.90	253.50	0	4,491	0.00%
2023/05/29	22.1	260.76	7	263.79	254.00	15.1	4,536	0.33%
2023/05/26	1	251.00	22	265.66	268.50	-21	4,468	-0.47%
2023/05/25	2	246.50	4	246.13	244.50	-2	4,509	-0.04%
2023/05/24	4	244.63	6	243.83	242.50	-2	4,672	-0.04%
2023/05/23	7	242.36	14.5	239.53	243.50	-7.5	4,606	-0.16%
2023/05/22	6	229.50	6	228.75	230.00	0	4,495	0.00%
2023/05/19	2	232.50	0	0.00	225.50	2	4,627	0.04%
2023/05/18	82	219.35	0	0.00	223.50	82	4,574	1.79%
2023/05/15	1	214.50	1	213.50	207.00	0	5,002	0.00%
2023/05/12	18	212.42	19	210.68	215.50	-1	5,211	-0.02%
2023/05/11	8	209.38	8	211.00	209.00	0	5,660	0.00%
2023/05/10	7	210.86	14	212.21	212.00	-7	5,851	-0.12%
2023/05/09	10	209.35	6	207.75	207.50	4	5,973	0.07%
2023/05/08	15	207.63	17	211.20	208.00	-2	5,994	-0.03%
2023/05/04	2	199.69	1	198.50	198.50	1	6,257	0.02%
2023/05/03	11	199.68	7	202.86	197.50	4	6,646	0.06%
2023/05/02	0	0.00	4.1	204.27	205.50	-4.1	7,018	-0.06%
2023/04/28	1	197.50	5	198.50	198.50	-4	7,431	-0.05%
2023/04/27	2	193.50	9	192.00	196.00	-7	7,850	-0.09%
2023/04/26	8	194.25	2	195.25	195.50	6	8,020	0.07%
2023/04/25	1.1	195.20	2	191.50	190.50	-0.9	8,054	-0.01%
2023/04/24	1	201.00	1	200.50	201.00	0	8,208	0.00%
2023/04/21	14	209.50	13	204.65	201.50	1	8,469	0.01%
2023/04/20	7	217.21	6	217.50	210.00	1	8,548	0.01%
2023/04/19	3	227.00	1	225.00	225.00	2	8,703	0.02%
2023/04/18	1	236.00	0	0.00	228.50	1	8,905	0.01%
2023/04/17	18	244.72	1	241.00	241.00	17	9,058	0.19%
2023/04/14	2	244.75	14	248.18	252.00	-12	9,109	-0.13%
2023/04/13	1	231.00	0	0.00	229.50	1	9,380	0.01%
2023/04/11	0	0.00	1	242.00	242.00	-1	10,398	-0.01%
2023/03/30	0	0.00	2	225.50	227.00	-2	11,471	-0.02%
2023/03/28	0	0.00	1	220.00	221.00	-1	12,043	-0.01%
2023/03/27	7	223.57	17	220.82	223.00	-10	12,122	-0.08%
2023/03/24	5	218.20	4	216.50	214.50	1	12,140	0.01%
2023/03/23	6	227.17	6	227.83	222.50	0	12,378	0.00%
2023/03/22	21	237.50	9	235.56	233.00	12	12,427	0.10%
2023/03/21	14	241.43	19	240.66	240.50	-5	12,444	-0.04%
2023/03/17	1	231.00	0	0.00	232.50	1	12,847	0.01%
2023/03/16	1	227.00	0	0.00	228.00	1	13,019	0.01%
2023/03/15	1	227.00	0	0.00	226.50	1	13,217	0.01%
2023/03/14	3	215.00	2	213.00	216.00	1	13,305	0.01%
2023/03/13	5	213.50	1	212.50	213.00	4	13,433	0.03%
2023/03/10	0	0.00	1	228.00	220.50	-1	13,587	-0.01%
2023/03/09	1	233.00	1	232.50	232.50	0	13,835	0.00%
2023/03/06	1	233.00	1	235.00	235.00	0	14,655	0.00%
2023/03/03	6	235.92	1	234.00	234.00	5	15,128	0.03%
2023/03/02	10	244.75	3	243.50	241.00	7	15,599	0.04%
2023/03/01	16	245.84	35	244.07	244.50	-19	15,637	-0.12%
2023/02/24	1	238.50	25	239.58	239.00	-24	15,651	-0.15%
2023/02/23	42	235.46	11	236.00	234.00	31	16,017	0.19%
2023/02/22	14	232.21	23	238.11	242.00	-9	15,983	-0.06%
2023/02/21	2	236.00	42	239.24	239.00	-40	16,267	-0.25%
2023/02/20	0	0.00	2	232.50	236.00	-2	16,383	-0.01%
2023/02/17	57	237.11	51	236.21	232.50	6	16,529	0.04%
2023/02/16	2	238.00	14	239.00	240.00	-12	16,582	-0.07%
2023/02/15	12	234.17	27	238.24	234.50	-15	16,915	-0.09%
2023/02/14	44	234.80	8	234.75	233.50	36	17,106	0.21%
2023/02/13	5	236.20	24	236.02	237.00	-19	17,575	-0.11%
2023/02/10	33	231.35	10	231.55	229.00	23	18,189	0.13%
2023/02/09	27	233.17	79	229.61	230.00	-52	18,423	-0.28%
2023/02/08	5	222.90	19	221.21	219.00	-14	18,190	-0.08%
2023/02/07	21	217.38	25.5	217.24	217.00	-4.5	18,165	-0.02%
2023/02/06	11	212.09	12	214.96	217.50	-1	18,269	-0.01%
2023/02/03	12	215.13	4	214.75	212.50	8	18,329	0.04%
2023/02/02	68	215.88	23	217.50	214.00	45	18,361	0.25%
2023/02/01	28.5	214.52	31	216.73	212.50	-2.5	18,399	-0.01%
2023/01/31	28	200.84	31	200.55	212.50	-3	18,251	-0.02%
2023/01/30	44	207.47	14	209.57	200.00	30	18,022	0.17%
2023/01/17	12	196.83	51	199.76	205.50	-39	17,738	-0.22%
2023/01/16	18	180.19	27	184.19	187.00	-9	17,413	-0.05%
2023/01/13	12	181.33	13	180.38	180.00	-1	17,381	-0.01%
2023/01/12	34	183.38	19	182.82	180.00	15	17,521	0.09%
2023/01/11	39	186.94	40	188.43	186.00	-1	17,472	-0.01%
2023/01/10	15.5	182.94	16	182.94	181.50	-0.5	17,540	0.00%
2023/01/09	10	185.95	31	186.37	183.00	-21	17,679	-0.12%
2023/01/06	36	184.14	24	183.06	183.50	12	17,642	0.07%
2023/01/05	38.5	181.83	16	185.25	179.00	22.5	17,648	0.13%
2023/01/04	35	189.59	22	184.86	186.00	13	17,784	0.07%
2023/01/03	47	184.77	50	184.99	193.50	-3	17,906	-0.02%
2022/12/30	44	183.36	42	185.23	188.00	2	18,202	0.01%
2022/12/29	54	168.20	67	171.69	179.50	-13	18,410	-0.07%
2022/12/28	47	170.39	36	173.39	171.50	11	18,224	0.06%
2022/12/27	4	173.13	4	174.25	172.50	0	18,331	0.00%
2022/12/26	17	182.50	16	181.97	174.00	1	18,266	0.01%
2022/12/23	16	172.44	16	177.09	183.50	0	18,174	0.00%
2022/12/22	34	172.81	61	173.20	171.00	-27	17,821	-0.15%
2022/12/21	31	169.98	20	168.70	167.50	11	17,658	0.06%
2022/12/20	52	175.76	63	177.83	168.00	-11	17,592	-0.06%
2022/12/19	6	170.08	1	171.50	171.50	5	17,281	0.03%
2022/12/16	28	171.23	3	169.00	169.00	25	17,330	0.14%
2022/12/15	4	179.38	4	178.63	178.50	0	17,300	0.00%
2022/12/14	0	0.00	61	171.35	178.50	-61	17,038	-0.36%
2022/12/13	29	163.72	3	163.83	162.50	26	16,940	0.15%
2022/12/12	21	168.67	7	170.14	166.00	14	16,904	0.08%
2022/12/09	28	176.39	35	175.34	171.00	-7	16,826	-0.04%
2022/12/08	3	167.67	23	167.72	171.00	-20	16,541	-0.12%
2022/12/07	39	163.38	39	162.97	164.00	0	16,413	0.00%
2022/12/06	22	164.41	1	166.50	166.50	21	16,349	0.13%
2022/12/05	33	167.23	34	170.06	166.50	-1	16,450	-0.01%
2022/12/02	3	165.99	3	168.83	165.00	0	16,512	0.00%
2022/12/01	2	163.25	12	167.63	167.00	-10	16,564	-0.06%
2022/11/30	16	163.78	28	166.93	162.50	-12	16,455	-0.07%
2022/11/29	25.1	162.46	14	163.89	159.00	11.1	16,244	0.07%
2022/11/28	18	158.17	16	162.16	164.00	2	16,447	0.01%
2022/11/25	73	166.71	24	165.98	161.50	49	16,665	0.29%
2022/11/24	5	156.90	61	157.31	163.00	-56	16,443	-0.34%
2022/11/23	2	148.50	3	148.33	148.50	-1	16,101	-0.01%
2022/11/22	31	147.10	1	146.50	146.50	30	16,075	0.19%
2022/11/21	18	154.61	27	155.19	150.50	-9	16,110	-0.06%
2022/11/18	35	148.64	14	149.11	146.00	21	15,705	0.13%
2022/11/17	22	151.61	44	153.08	152.50	-22	15,663	-0.14%
2022/11/16	3	144.17	8	149.13	150.50	-5	15,234	-0.03%
2022/11/15	35	146.24	12	145.67	146.50	23	15,095	0.15%
2022/11/14	19	145.11	22	147.55	149.50	-3	15,105	-0.02%
2022/11/11	6	143.67	45	146.67	145.00	-39	15,192	-0.26%
2022/11/10	24	138.04	21	137.45	136.50	3	14,882	0.02%
2022/11/09	63	143.63	37	145.42	138.50	26	14,565	0.18%
2022/11/08	34	148.06	26	143.12	141.00	8	13,981	0.06%
2022/11/07	41	137.72	49	140.54	146.00	-8	13,448	-0.06%
2022/11/04	9	129.44	36	130.96	133.00	-27	13,181	-0.20%
2022/11/03	29	119.88	3	120.67	121.00	26	12,956	0.20%
2022/11/02	23	122.83	23	124.22	119.50	0	12,825	0.00%
2022/11/01	3	119.17	6	119.83	120.00	-3	12,621	-0.02%
2022/10/31	19	118.45	33	117.92	117.00	-14	12,485	-0.11%
2022/10/28	3	112.83	6	114.17	113.00	-3	12,307	-0.02%
2022/10/27	8	111.13	14	111.18	115.50	-6	12,127	-0.05%
2022/10/26	24	104.75	26	103.96	105.00	-2	11,987	-0.02%
2022/10/25	31	107.35	26	107.13	105.00	5	12,115	0.04%
2022/10/24	17	111.82	11	111.64	108.00	6	12,028	0.05%
2022/10/21	10	109.55	12	112.42	111.50	-2	11,999	-0.02%
2022/10/20	31	114.24	16	113.13	115.00	15	11,822	0.13%
2022/10/19	13	121.85	12	121.25	118.50	1	11,590	0.01%
2022/10/18	46	124.62	43	123.59	122.00	3	11,429	0.03%
2022/10/17	23	121.24	24	121.00	122.50	-1	11,074	-0.01%
2022/10/14	1	124.00	7	122.21	127.00	-6	10,824	-0.06%
2022/10/13	9	118.61	18	116.89	115.50	-9	10,775	-0.08%
2022/10/12	8	121.50	7	122.71	123.50	1	10,604	0.01%
2022/10/11	4	125.63	202	123.66	123.00	-198	10,259	-1.93%	大賣/鉅額交易
2022/10/07	32	135.33	40	136.85	130.50	-8	9,932	-0.08%
2022/10/06	36	133.22	41	133.98	140.00	-5	9,251	-0.05%
2022/10/05	8	123.56	6	125.17	127.50	2	8,418	0.02%
2022/10/04	7	113.21	6	114.25	116.00	1	8,242	0.01%
2022/10/03	6	103.33	4	103.63	107.00	2	8,050	0.02%
2022/09/30	0	0.00	4	99.58	105.00	-4	7,969	-0.05%
2022/09/28	17	105.21	17	102.44	102.00	0	7,813	0.00%
2022/09/27	0	0.00	2	105.75	108.50	-2	7,744	-0.03%
2022/09/26	3	103.50	22	107.50	103.00	-19	7,655	-0.25%
2022/09/23	11	113.45	12	113.79	107.50	-1	7,572	-0.01%
2022/09/22	1	108.00	3	112.67	115.00	-2	7,463	-0.03%
2022/09/21	7	111.07	3	109.00	109.00	4	7,371	0.05%
2022/09/20	19	111.34	18	111.61	113.50	1	7,330	0.01%
2022/09/19	7	113.36	5	111.10	111.00	2	7,240	0.03%
2022/09/16	1	113.50	3	115.17	114.50	-2	7,200	-0.03%
2022/09/15	25	116.58	6	114.67	113.50	19	7,211	0.26%
2022/09/14	13	113.12	13	112.62	112.50	0	7,138	0.00%
2022/09/13	11	116.50	14	114.39	113.00	-3	7,095	-0.04%
2022/09/12	38	120.16	30.1	118.82	116.00	7.9	6,983	0.11%
2022/09/08	35.1	114.23	37.1	114.99	115.50	-2	6,819	-0.03%
2022/09/07	37.1	112.94	14.7	112.64	113.50	22.4	6,746	0.33%
2022/09/06	26	107.94	29	106.47	109.00	-3	6,626	-0.05%
2022/09/05	10	110.10	10	111.00	111.00	0	6,550	0.00%
2022/09/02	14	114.57	23	113.46	111.00	-9	6,382	-0.14%
2022/09/01	34	115.13	33	115.94	113.00	1	6,102	0.02%
2022/08/31	10	109.95	15	110.30	114.00	-5	5,722	-0.09%
2022/08/30	5	99.26	8	99.55	104.00	-3	5,515	-0.05%
2022/08/29	10	94.25	7	95.10	94.90	3	5,373	0.06%
2022/08/26	56	94.81	8.2	94.50	96.40	47.8	5,309	0.90%
2022/08/25	18.7	91.48	9.2	90.76	91.80	9.5	5,105	0.19%
2022/08/24	2	87.85	1	88.00	87.50	1	4,994	0.02%
2022/08/23	5	88.06	2	89.80	88.80	3	4,887	0.06%
2022/08/22	5	90.20	2	91.10	89.10	3	4,836	0.06%
2022/08/19	10	90.43	24	91.45	92.40	-14	4,832	-0.29%
2022/08/18	127	88.44	13	87.58	89.20	114	4,704	2.42%	大買/鉅額交易
2022/08/17	4	83.00	4	83.18	85.90	0	4,502	0.00%
2022/08/15	5	78.74	3	79.20	79.60	2	4,497	0.04%
2022/08/12	33	83.62	12	83.60	81.30	21	4,427	0.47%
2022/08/11	8	81.94	13	83.70	85.20	-5	4,102	-0.12%
2022/08/10	1	76.80	1	78.00	77.50	0	3,838	0.00%
2022/08/09	2	76.95	115	76.29	77.10	-113	3,806	-2.97%	大賣/鉅額交易
2022/08/08	3	78.77	43	78.64	78.80	-40	3,728	-1.07%
2022/08/05	58	78.96	1	79.50	78.70	57	3,627	1.57%
2022/08/04	13	78.62	3	78.70	78.90	10	3,567	0.28%
2022/08/03	20	80.29	0	0.00	79.40	20	3,511	0.57%
2022/08/02	3	84.10	3	84.10	83.40	0	3,405	0.00%
2022/08/01	16	83.22	25	82.98	85.40	-9	3,253	-0.28%
2022/07/29	1	78.60	5	76.78	78.60	-4	2,940	-0.14%
2022/07/28	0	0.00	10	71.42	71.50	-10	2,846	-0.35%
2022/07/27	5	68.72	0	0.00	68.70	5	2,680	0.19%
2022/07/22	0	0.00	1	68.10	68.40	-1	2,622	-0.04%
2022/07/21	0	0.00	1	67.00	67.90	-1	2,602	-0.04%
2022/07/20	3	67.57	9	67.00	67.30	-6	2,532	-0.24%
2022/07/19	6	64.35	4	63.65	64.70	2	2,385	0.08%
2022/07/18	1	58.90	0	0.00	58.90	1	2,304	0.04%
2022/07/14	2	56.40	1	58.00	57.50	1	2,298	0.04%
2022/07/13	1	57.60	6	57.40	57.20	-5	2,295	-0.22%
2022/07/12	2	55.10	1	55.00	54.30	1	2,288	0.04%
2022/07/11	0	0.00	9	57.11	56.90	-9	2,299	-0.39%
2022/07/08	17	56.35	0	0.00	56.30	17	2,295	0.74%
2022/07/07	8	53.74	2	54.50	54.80	6	2,311	0.26%
2022/07/06	27	55.99	9	56.00	54.00	18	2,310	0.78%
2022/07/05	58	55.57	0	0.00	55.80	58	2,367	2.45%
2022/07/04	1	56.90	0	0.00	56.70	1	2,378	0.04%
2022/07/01	1	57.90	5	59.56	57.00	-4	2,410	-0.17%
2022/06/30	20	62.09	5	62.42	61.20	15	2,464	0.61%
2022/06/29	0	0.00	16	68.01	68.00	-16	2,459	-0.65%
2022/06/28	9	65.36	1	64.90	66.30	8	2,490	0.32%
2022/06/27	13	68.44	11	70.66	68.30	2	2,501	0.08%
2022/06/24	0	0.00	2	69.10	68.80	-2	2,506	-0.08%
2022/06/23	2	66.80	0	0.00	68.20	2	2,580	0.08%
2022/06/22	2	67.55	0	0.00	66.20	2	2,563	0.08%
2022/06/21	0	0.00	7	64.54	67.60	-7	2,660	-0.26%
2022/06/20	11	65.51	3	65.60	63.10	8	2,687	0.30%
2022/06/17	1	66.40	1	66.00	67.30	0	2,744	0.00%
2022/06/16	1	66.30	11	71.07	66.30	-10	2,845	-0.35%
2022/06/15	1	70.00	7	71.67	70.00	-6	2,872	-0.21%
2022/06/14	0	0.00	30	66.40	66.00	-30	2,789	-1.08%
2022/06/13	11	71.48	6	71.88	72.00	5	2,754	0.18%
2022/06/10	42	71.63	18	71.58	72.00	24	2,767	0.87%
2022/06/09	1	66.40	2	67.60	68.90	-1	2,724	-0.04%
2022/06/08	6	68.15	1	66.90	66.90	5	2,787	0.18%
2022/06/06	1	66.40	0	0.00	65.40	1	2,960	0.03%
2022/06/02	5	66.90	14	66.60	65.30	-9	3,014	-0.30%
2022/06/01	3	63.80	0	0.00	64.80	3	3,016	0.10%
2022/05/31	26	63.85	20	63.01	63.50	6	3,003	0.20%
2022/05/30	5	66.00	13	65.38	64.90	-8	2,965	-0.27%
2022/05/27	1	65.80	1	65.40	65.80	0	2,909	0.00%
2022/05/26	12	66.24	11	66.29	65.50	1	2,852	0.04%
2022/05/25	15	64.79	20	64.56	66.00	-5	2,734	-0.18%
2022/05/24	14	62.13	20	61.76	60.60	-6	2,586	-0.23%
2022/05/23	3	58.80	34	58.89	60.20	-31	2,434	-1.27%
2022/05/20	0	0.00	10	54.51	54.80	-10	2,369	-0.42%
2022/05/19	15	51.50	15	52.80	53.10	0	2,356	0.00%
2022/05/17	1	53.60	17	53.19	53.20	-16	2,355	-0.68%
2022/05/13	0	0.00	2	51.50	51.50	-2	2,352	-0.09%
2022/05/12	6	51.37	1	50.70	50.40	5	2,354	0.21%
2022/05/10	0	0.00	5	52.50	53.80	-5	2,347	-0.21%
2022/05/09	0	0.00	10	52.95	52.40	-10	2,341	-0.43%
2022/05/06	5	54.10	0	0.00	54.30	5	2,339	0.21%
2022/05/05	2	55.80	0	0.00	56.30	2	2,331	0.09%
2022/05/03	0	0.00	5	54.90	55.60	-5	2,305	-0.22%
2022/04/29	3	54.17	2	54.95	53.50	1	2,291	0.04%
2022/04/28	1	53.50	1	54.00	53.10	0	2,283	0.00%
2022/04/22	3	54.40	0	0.00	54.80	3	2,267	0.13%
2022/04/20	5	55.14	0	0.00	54.90	5	2,255	0.22%
2022/04/19	3	55.40	18	55.08	55.50	-15	2,249	-0.67%
2022/04/18	16	56.39	0	0.00	55.60	16	2,243	0.71%
2022/04/15	0	0.00	2	57.20	54.70	-2	2,228	-0.09%
2022/04/14	13	58.05	0	0.00	56.70	13	2,207	0.59%
2022/04/13	3	58.80	0	0.00	58.10	3	2,192	0.14%
2022/04/12	0	0.00	12	60.28	58.80	-12	2,171	-0.55%
2022/04/11	15	60.66	0	0.00	59.70	15	2,170	0.69%
2022/04/08	0	0.00	16	65.83	66.30	-16	2,101	-0.76%
2022/04/07	10	64.50	0	0.00	63.80	10	2,077	0.48%
2022/04/06	69	68.54	32	67.86	66.30	37	2,061	1.79%
2022/03/31	0	0.00	14	70.61	67.90	-14	1,970	-0.71%
2022/03/29	12	69.95	1	68.50	69.00	11	1,872	0.59%
2022/03/28	0	0.00	45	70.06	70.50	-45	1,846	-2.44%
2022/03/25	40	68.30	2	68.40	67.30	38	1,744	2.18%
2022/03/24	10	70.33	38	69.22	70.50	-28	1,733	-1.61%
2022/03/23	30	67.33	0	0.00	67.20	30	1,610	1.86%
2022/03/22	44	66.92	40	68.30	68.50	4	1,558	0.26%
2022/03/21	32	66.36	46	65.72	68.20	-14	1,475	-0.95%
2022/03/18	39	64.96	31	65.69	64.60	8	1,337	0.60%
2022/03/17	6	60.22	0	0.00	61.00	6	1,188	0.50%
2022/03/15	30	60.87	2	61.35	58.80	28	1,116	2.51%
2022/03/14	1	64.60	3	64.00	65.20	-2	1,054	-0.19%
2022/03/11	3	64.20	32	64.52	65.30	-29	991	-2.92%
2022/03/10	1	62.90	0	0.00	61.30	1	884	0.11%
2022/03/09	4	62.95	3	63.07	62.00	1	839	0.12%
2022/03/08	3	59.23	3	58.57	57.90	0	699	0.00%
2022/03/07	2	56.45	17	56.56	56.30	-15	619	-2.42%
2022/03/03	0	0.00	10	53.20	54.00	-10	591	-1.69%
2022/02/24	10	50.10	0	0.00	49.90	10	623	1.60%
2022/02/17	0	0.00	5	53.30	52.00	-5	687	-0.73%
2022/02/16	5	50.30	0	0.00	50.60	5	701	0.71%
2022/01/18	1	53.60	0	0.00	53.50	1	926	0.11%
2022/01/14	1	53.00	0	0.00	53.80	1	920	0.11%
2022/01/12	1	55.00	0	0.00	54.70	1	913	0.11%
2021/12/27	0	0.00	10	62.25	62.40	-10	793	-1.26%
2021/12/16	0	0.00	1	61.80	61.60	-1	694	-0.14%
2021/12/14	0	0.00	6	59.30	59.40	-6	682	-0.88%
2021/12/10	1	60.00	0	0.00	60.60	1	669	0.15%
2021/12/03	0	0.00	5	61.50	61.00	-5	638	-0.78%
2021/12/01	0	0.00	5	60.00	59.80	-5	586	-0.85%
2021/11/17	1	57.40	4	57.13	56.90	-3	483	-0.62%
2021/11/16	0	0.00	10	56.00	55.90	-10	469	-2.13%
2021/11/15	1	56.60	1	57.20	56.30	0	465	0.00%
2021/11/12	1	55.80	1	54.60	55.80	0	453	0.00%
2021/11/10	1	53.80	0	0.00	53.30	1	415	0.24%
2021/11/09	0	0.00	2	54.40	54.70	-2	396	-0.50%
2021/11/08	2	52.40	3	53.20	52.40	-1	360	-0.28%
2021/11/02	4	51.28	44	50.05	50.50	-40	347	-11.50%
2021/11/01	2	52.50	0	0.00	52.20	2	336	0.59%
2021/10/27	3	51.02	2	50.10	49.50	1	324	0.31%
2021/10/26	3	49.42	42	49.95	49.95	-39	268	-14.52%
2021/10/01	10	42.63	0	0.00	42.40	10	392	2.55%
2021/09/29	10	43.73	0	0.00	44.25	10	389	2.57%
2021/09/10	5	44.20	0	0.00	44.65	5	397	1.26%
2021/09/08	5	44.40	0	0.00	44.00	5	393	1.27%
2021/08/24	1	46.50	0	0.00	46.50	1	379	0.26%
2021/08/23	1	44.95	1	45.95	47.70	0	378	0.00%
2021/08/20	5	44.40	0	0.00	44.40	5	375	1.33%
2021/08/19	5	45.20	0	0.00	44.45	5	375	1.33%
2021/08/17	6	46.40	0	0.00	46.35	6	369	1.62%
2021/08/13	10	47.55	0	0.00	47.55	10	369	2.71%
2021/08/12	1	48.45	0	0.00	48.45	1	370	0.27%
2021/08/10	10	48.43	0	0.00	48.20	10	385	2.60%
2021/08/09	1	49.90	0	0.00	49.35	1	403	0.25%
2021/08/03	0	0.00	7	50.73	51.40	-7	439	-1.59%
2021/08/02	2	51.70	9	51.21	51.70	-7	428	-1.63%
2021/07/30	1	49.30	0	0.00	48.70	1	411	0.24%
2021/07/20	5	48.20	0	0.00	49.70	5	422	1.18%
2021/07/14	3	49.67	0	0.00	49.65	3	448	0.67%
2021/07/13	0	0.00	6.6	50.40	51.80	-6.6	459	-1.43%
2021/07/07	1	47.10	0	0.00	47.10	1	472	0.21%
2021/07/05	0	0.00	18	47.21	47.60	-18	491	-3.66%
2021/07/02	0	0.00	4	45.70	46.05	-4	512	-0.78%
2021/07/01	17	45.06	0	0.00	45.80	17	518	3.28%
2021/06/29	3	46.17	0	0.00	46.20	3	538	0.56%
2021/06/25	1	47.85	0	0.00	48.00	1	555	0.18%
2021/06/24	3	47.47	8	47.38	47.60	-5	560	-0.89%
2021/06/23	4	46.45	0	0.00	46.70	4	559	0.71%
2021/06/22	1	46.10	0	0.00	45.55	1	558	0.18%
2021/06/21	0	0.00	1	45.50	45.50	-1	559	-0.18%
2021/06/17	1	45.80	0	0.00	46.15	1	572	0.17%
2021/06/11	0	0.00	2	47.30	46.30	-2	582	-0.34%
2021/06/10	2	46.78	5	46.00	46.85	-3	586	-0.51%
2021/06/09	2	44.63	0	0.00	45.00	2	587	0.34%
2021/06/08	1	44.30	0	0.00	44.20	1	590	0.17%
2021/06/02	1	45.30	0	0.00	44.80	1	603	0.17%
2021/06/01	1	45.15	0	0.00	45.20	1	604	0.17%
2021/05/26	0	0.00	20	44.83	45.05	-20	610	-3.28%
2021/05/24	0	0.00	2	43.88	44.30	-2	615	-0.32%
2021/05/21	1	43.20	0	0.00	43.30	1	617	0.16%
2021/05/19	1	43.00	0	0.00	43.30	1	626	0.16%
2021/05/17	45	38.84	0	0.00	38.50	45	624	7.20%
2021/05/06	8	49.10	0	0.00	48.00	8	626	1.28%
2021/05/05	2	48.90	0	0.00	48.60	2	632	0.32%
2021/04/19	0	0.00	1	58.20	57.60	-1	835	-0.12%
2021/04/09	1	55.40	0	0.00	54.30	1	869	0.12%
2021/04/08	1	57.50	1	57.20	56.90	0	871	0.00%
2021/03/25	0	53.60	0	0.00	53.90	0	828	0.00%
2021/03/03	5	53.60	0	0.00	53.40	5	869	0.58%
2021/02/22	0	0.00	1	54.30	54.10	-1	914	-0.11%
2021/02/05	1	52.10	0	0.00	51.80	1	928	0.11%
2021/01/26	0	59.20	0	0.00	59.20	0	952	0.00%
2021/01/25	1	60.50	1	58.70	58.70	0	940	0.00%
2021/01/22	6	59.33	5	59.18	59.90	1	920	0.11%
2021/01/21	0	56.80	1	56.00	56.30	-1	825	-0.12%
2021/01/19	1	54.50	0	0.00	54.60	1	796	0.13%
2021/01/18	0	0.00	2	54.80	54.70	-2	789	-0.25%
2021/01/07	0	0.00	1	59.00	58.40	-1	645	-0.15%
2020/12/18	0	0.00	1	53.30	53.40	-1	610	-0.16%
2020/11/25	2	56.60	0	0.00	56.00	2	653	0.31%
2020/11/24	0	0.00	2	55.00	56.00	-2	648	-0.31%
2020/11/18	1	56.40	0	0.00	55.00	1	677	0.15%
2020/11/12	1	55.30	1	55.80	55.40	0	742	0.00%
2020/11/09	2	52.80	0	0.00	53.70	2	738	0.27%
2020/11/03	0	0.00	2	49.83	50.20	-2	803	-0.25%
2020/11/02	0	0.00	1	47.00	46.55	-1	813	-0.12%
2020/10/30	1	47.00	0	0.00	46.70	1	835	0.12%
2020/10/13	2	48.93	0	0.00	48.90	2	1,402	0.14%
2020/09/25	12	49.93	0	0.00	50.20	12	1,895	0.63%
2020/09/09	1	56.30	1	56.20	56.30	0	2,320	0.00%
2020/09/08	0	0.00	2	57.10	57.00	-2	2,334	-0.09%
2020/09/04	0	0.00	1	57.50	57.40	-1	2,448	-0.04%
2020/09/03	0	0.00	1	60.00	59.10	-1	2,529	-0.04%
2020/08/28	0	0.00	1	57.30	58.60	-1	2,739	-0.04%
2020/08/25	1	56.50	0	0.00	56.40	1	2,804	0.04%
2020/08/24	0	0.00	1	55.60	56.30	-1	2,840	-0.04%
2020/08/20	22	56.86	205	55.84	56.20	-183	2,942	-6.22%	大賣/鉅額交易
2020/08/19	2	63.45	0	0.00	62.00	2	2,946	0.07%
2020/08/18	0	0.00	1	61.80	61.60	-1	2,990	-0.03%
2020/08/14	242	62.07	3	60.77	62.20	239	3,187	7.50%	大買/鉅額交易
2020/08/12	1	61.70	0	0.00	61.20	1	3,500	0.03%
2020/08/11	0	0.00	2	62.50	61.90	-2	3,533	-0.06%
2020/08/10	1	62.70	3	63.10	63.10	-2	3,551	-0.06%
2020/08/07	5	67.50	0	0.00	66.70	5	3,547	0.14%
2020/08/06	3	69.00	0	0.00	67.80	3	3,630	0.08%
2020/08/05	0	0.00	5	69.00	69.30	-5	3,682	-0.14%
2020/08/04	1	67.60	0	0.00	67.50	1	3,705	0.03%
2020/07/30	1	66.80	0	0.00	66.80	1	3,795	0.03%
2020/07/28	4	68.38	1	66.40	66.40	3	3,863	0.08%
2020/07/27	1	69.00	0	0.00	69.50	1	3,896	0.03%
2020/07/24	1	70.00	0	0.00	68.80	1	3,905	0.03%
2020/07/20	3	69.77	0	0.00	69.10	3	3,870	0.08%
2020/07/17	52	74.52	48	73.71	69.50	4	3,862	0.10%
2020/07/16	6	74.33	146	73.63	75.30	-140	3,786	-3.70%	大賣/鉅額交易
2020/07/15	5	69.04	13	70.68	68.50	-8	3,581	-0.22%
2020/07/14	2	68.00	2	69.40	68.50	0	3,541	0.00%
2020/07/13	9	69.67	0	0.00	69.30	9	3,568	0.25%
2020/07/10	5	69.30	0	0.00	68.10	5	3,601	0.14%
2020/07/09	0	0.00	3	67.00	67.80	-3	3,601	-0.08%
2020/07/07	0	0.00	2	70.90	68.80	-2	3,634	-0.06%
2020/07/06	0	0.00	3	70.20	70.10	-3	3,701	-0.08%
2020/07/03	0	0.00	12	68.72	68.60	-12	3,739	-0.32%
2020/07/02	19	71.81	1	70.60	70.60	18	3,803	0.47%
2020/07/01	22	67.83	42	69.79	69.90	-20	3,767	-0.53%
2020/06/24	1	63.40	0	0.00	63.40	1	3,855	0.03%
2020/06/23	100	63.62	0	0.00	62.60	100	3,973	2.52%
2020/06/19	5	65.20	0	0.00	64.50	5	4,140	0.12%
2020/06/17	21	67.96	2	67.70	67.60	19	4,197	0.45%
2020/06/15	0	0.00	69	64.09	62.80	-69	4,247	-1.62%
2020/06/12	1	63.70	25	63.70	65.00	-24	4,313	-0.56%
2020/06/11	150	68.20	1	67.80	66.70	149	4,325	3.44%	大買/鉅額交易
2020/06/10	0	0.00	6	67.65	69.90	-6	4,380	-0.14%
2020/06/09	1	67.00	0	0.00	65.70	1	4,398	0.02%
2020/06/08	1	74.10	1	73.00	73.00	0	4,344	0.00%
2020/06/04	1	74.60	3	74.53	73.50	-2	4,438	-0.05%
2020/06/03	1	75.00	1	74.00	73.80	0	4,378	0.00%
2020/06/02	1	74.50	0	0.00	72.10	1	4,365	0.02%
2020/06/01	2	74.25	3	74.57	73.80	-1	4,368	-0.02%
2020/05/29	3	74.00	0	0.00	73.80	3	4,379	0.07%
2020/05/28	0	0.00	5	71.98	72.20	-5	4,392	-0.11%
2020/05/27	54	75.17	13	73.88	73.00	41	4,437	0.92%
2020/05/26	0	0.00	1	73.90	74.90	-1	4,450	-0.02%
2020/05/25	2	73.95	1	74.20	74.60	1	4,551	0.02%
2020/05/22	0	0.00	1	73.20	71.00	-1	4,608	-0.02%
2020/05/21	10	73.43	35	73.68	75.50	-25	4,741	-0.53%
2020/05/20	21	71.69	10	71.62	71.50	11	4,852	0.23%
2020/05/19	9	67.18	6	66.72	68.70	3	4,954	0.06%
2020/05/18	2	65.00	1	64.50	63.20	1	5,033	0.02%
2020/05/15	1	63.00	0	0.00	62.50	1	5,026	0.02%
2020/05/14	1	66.20	1	67.30	64.50	0	5,059	0.00%
2020/05/13	35	68.62	11	67.98	68.00	24	5,074	0.47%
2020/05/12	2	67.90	0	0.00	70.10	2	5,061	0.04%
2020/05/11	0	0.00	39	66.44	65.60	-39	5,073	-0.77%
2020/05/08	23	66.96	32	65.87	65.70	-9	5,099	-0.18%
2020/05/07	3	64.33	2	65.15	66.10	1	5,126	0.02%
2020/05/06	2	63.20	0	0.00	63.40	2	5,214	0.04%
2020/04/30	39	64.50	0	0.00	64.20	39	5,439	0.72%
2020/04/24	0	0.00	40	61.03	60.60	-40	5,701	-0.70%
2020/04/22	3	61.07	7	60.77	61.30	-4	5,806	-0.07%
2020/04/21	4	64.10	0	0.00	62.00	4	5,838	0.07%
2020/04/17	0	0.00	13	62.63	61.20	-13	5,949	-0.22%
2020/04/15	13	63.45	1	63.40	63.60	12	6,290	0.19%
2020/04/14	9	61.93	14	61.66	61.40	-5	6,422	-0.08%
2020/04/13	5	61.30	0	0.00	59.60	5	6,433	0.08%
2020/04/09	0	0.00	1	60.50	59.10	-1	6,428	-0.02%
2020/04/08	1	59.50	1	59.50	58.50	0	6,326	0.00%
2020/04/07	4	58.60	6	59.07	59.00	-2	6,280	-0.03%
2020/04/01	11	50.83	12	50.29	51.30	-1	6,123	-0.02%
2020/03/31	2	50.18	10	48.25	49.45	-8	6,107	-0.13%
2020/03/30	0	0.00	2	46.00	48.45	-2	6,018	-0.03%
2020/03/27	11	48.98	113	49.17	47.10	-102	5,993	-1.70%	大賣/鉅額交易
2020/03/26	11	46.15	0	0.00	47.75	11	5,868	0.19%
2020/03/24	5	41.65	5	40.74	41.60	0	5,666	0.00%
2020/03/23	1	36.40	13	37.21	37.90	-12	5,622	-0.21%
2020/03/18	1	46.80	1	47.25	44.50	0	5,515	0.00%
2020/03/16	2	53.00	0	0.00	49.80	2	5,348	0.04%
2020/03/13	5	54.90	7	52.64	55.30	-2	5,276	-0.04%
2020/03/12	2	58.10	51	58.52	55.50	-49	5,162	-0.95%
2020/03/11	0	0.00	12	62.32	60.70	-12	5,051	-0.24%
2020/03/10	10	65.20	5	63.20	65.20	5	4,978	0.10%
2020/03/09	7	66.04	0	0.00	63.60	7	4,903	0.14%
2020/03/06	0	0.00	5	70.94	70.60	-5	4,832	-0.10%
2020/03/05	4	72.73	5	72.24	72.20	-1	4,809	-0.02%
2020/03/04	1	70.10	1	69.80	70.10	0	4,768	0.00%
2020/03/03	0	0.00	8	73.79	71.20	-8	4,738	-0.17%
2020/03/02	17	69.32	8	71.05	71.10	9	4,693	0.19%
2020/02/27	12	73.45	25	73.12	70.20	-13	4,637	-0.28%
2020/02/26	4	77.23	19	75.27	73.70	-15	4,569	-0.33%
2020/02/25	93	78.45	33	78.75	77.60	60	4,464	1.34%
2020/02/24	13	79.74	59	79.74	78.00	-46	4,310	-1.07%
2020/02/21	40	85.13	37	85.04	82.60	3	4,194	0.07%
2020/02/20	43	81.91	36	82.95	85.00	7	3,978	0.18%
2020/02/19	60	78.86	66.2	79.19	79.00	-6.2	3,731	-0.17%
2020/02/18	34	75.48	22.1	76.29	74.60	11.9	3,429	0.35%
2020/02/17	17	73.39	3	72.47	72.10	14	3,200	0.44%
2020/02/14	23	71.04	16	72.48	73.20	7	3,157	0.22%
2020/02/13	17	73.16	21	71.84	71.20	-4	3,082	-0.13%
2020/02/12	8	73.18	11	73.59	73.70	-3	3,017	-0.10%
2020/02/11	28	72.98	31	73.09	72.20	-3	2,930	-0.10%
2020/02/10	17	70.83	16	71.07	71.50	1	2,839	0.04%
2020/02/07	20	75.62	144	74.97	72.30	-124	2,770	-4.48%	大賣/鉅額交易
2020/02/06	147	77.02	10	76.84	76.00	137	2,679	5.11%	大買/鉅額交易
2020/02/05	75	76.57	24	75.38	74.50	51	2,541	2.01%
2020/02/04	14	72.18	56	71.51	71.70	-42	2,382	-1.76%
2020/02/03	8	69.48	1	71.10	68.90	7	2,271	0.31%
2020/01/31	4	71.93	1	70.60	72.60	3	2,169	0.14%
2020/01/30	6	77.92	0	0.00	77.40	6	2,006	0.30%
2020/01/20	113	84.54	112	83.62	86.00	1	1,936	0.05%	大買/大賣/
2020/01/16	6	79.00	6	79.50	78.90	0	1,688	0.00%
2020/01/15	4	79.00	5	80.00	79.90	-1	1,601	-0.06%
2020/01/14	11	77.55	21	77.67	79.10	-10	1,518	-0.66%
2020/01/13	41	76.70	31	76.61	78.00	10	1,434	0.70%
2020/01/10	5	71.30	5	71.80	71.90	0	1,230	0.00%
2020/01/09	42	71.52	45	70.44	71.20	-3	1,164	-0.26%
2020/01/08	30	68.31	28	67.75	70.90	2	1,002	0.20%
2020/01/07	53	62.85	66	63.31	64.50	-13	730	-1.78%
2020/01/06	31	58.85	21	59.10	59.90	10	540	1.85%
2020/01/03	13	57.18	22	57.72	58.00	-9	484	-1.86%
2020/01/02	1	55.20	1	57.00	56.30	0	428	0.00%
2019/12/30	9	51.98	8	51.70	52.40	1	378	0.26%
2019/12/27	17	54.05	9	54.36	53.70	8	357	2.24%
2019/12/26	16	52.56	16	52.39	52.40	0	315	0.00%
2019/12/25	6	53.35	5	53.18	54.50	1	277	0.36%
2019/12/24	1	50.10	2	50.00	50.00	-1	228	-0.44%
2019/12/23	1	48.80	2	49.75	49.30	-1	211	-0.47%
2019/12/16	0	0.00	1	45.95	46.15	-1	162	-0.62%
2019/12/12	1	45.25	2	45.85	45.70	-1	156	-0.64%
2019/12/11	2	44.70	0	0.00	44.60	2	147	1.36%
2019/12/10	0	0.00	2	45.20	45.30	-2	144	-1.39%
2019/12/04	8	44.00	0	0.00	44.30	8	135	5.89%
2019/12/03	2	44.30	0	0.00	44.30	2	135	1.48%
2019/12/02	0	0.00	1	44.40	44.30	-1	134	-0.75%
2019/11/29	2	45.20	0	0.00	44.95	2	133	1.50%
2019/11/28	16	45.50	0	0.00	45.25	16	134	11.93%
2019/11/25	0	0.00	5	44.69	45.05	-5	121	-4.12%
2019/11/15	3	39.83	0	0.00	40.10	3	84	3.56%
2019/11/14	4	39.88	0	0.00	39.80	4	84	4.75%
2019/11/13	4	39.95	0	0.00	40.00	4	87	4.56%
2019/11/12	2	39.95	0	0.00	40.30	2	89	2.23%
2019/11/11	4	39.80	0	0.00	40.00	4	96	4.14%
2019/10/17	3	39.85	0	0.00	39.75	3	105	2.85%
2019/10/16	2	40.00	0	0.00	39.90	2	104	1.92%
2019/10/15	0.2	40.90	0	0.00	40.90	0.2	103	0.17%
2019/10/14	3	39.88	0	0.00	39.95	3	105	2.83%
2019/10/09	2	39.78	0	0.00	39.80	2	105	1.89%
2019/10/07	5	41.00	0	0.00	40.85	5	104	4.79%
2019/10/04	2	40.80	0	0.00	40.90	2	105	1.90%
2019/10/02	1	41.40	0	0.00	41.30	1	108	0.92%
2019/10/01	1	41.95	0	0.00	41.80	1	110	0.91%
2019/09/24	4	41.36	0	0.00	41.15	4	110	3.62%
2019/09/23	1	41.45	0	0.00	41.70	1	110	0.90%
2019/09/17	2	41.30	0	0.00	41.15	2	114	1.75%
2019/09/16	1	41.10	0	0.00	41.30	1	115	0.87%
2019/09/03	1	40.95	0	0.00	40.80	1	125	0.80%
2019/09/02	1	40.00	3	40.30	42.05	-2	124	-1.61%
2019/08/30	1	39.70	2	39.88	39.70	-1	122	-0.82%
2019/08/29	1	39.60	0	0.00	39.60	1	121	0.82%
2019/08/26	0	0.00	1	40.00	39.75	-1	122	-0.81%
2019/08/23	0	0.00	1	40.75	40.75	-1	122	-0.82%
2019/08/20	1	40.45	2	40.58	40.50	-1	121	-0.82%
2019/08/19	0	0.00	1	39.90	39.90	-1	121	-0.83%
2019/08/16	1	38.95	0	0.00	39.30	1	120	0.83%
2019/08/15	2.2	38.61	0	0.00	39.50	2.2	117	1.84%
2019/08/14	4	39.98	0	0.00	39.90	4	115	3.47%
2019/08/12	1	41.65	1	41.90	41.70	0	107	0.00%
2019/08/07	1	41.50	0	0.00	41.65	1	108	0.92%
2019/08/05	1	42.35	0	0.00	41.65	1	109	0.91%
2019/08/02	1	43.70	0	0.00	43.45	1	107	0.93%
2019/08/01	1	43.90	0	0.00	43.90	1	105	0.95%
2019/07/31	0	0.00	1	44.50	44.40	-1	105	-0.95%
2019/07/30	3	44.23	0	0.00	44.50	3	105	2.83%
2019/07/05	0	0.00	1	45.25	45.10	-1	105	-0.95%
2019/05/31	0	0.00	2	43.50	43.35	-2	152	-1.31%
2019/05/08	1	42.60	0	0.00	42.55	1	218	0.46%
2019/05/02	1	44.25	0	0.00	44.40	1	219	0.46%
2019/04/30	1	44.30	0	0.00	44.35	1	218	0.46%
2019/04/29	3	44.68	0	0.00	44.75	3	217	1.38%
2019/04/18	1	46.10	0	0.00	46.30	1	218	0.46%
2019/04/17	1	45.75	0	0.00	46.40	1	219	0.46%
2019/04/11	2	45.68	0	0.00	45.50	2	213	0.94%
2019/04/10	1	46.55	0	0.00	46.20	1	207	0.48%
2019/04/09	1	47.10	0	0.00	47.15	1	203	0.49%
2019/04/08	0	0.00	1	48.00	47.50	-1	200	-0.50%
2019/04/03	0	0.00	1	47.15	47.45	-1	192	-0.52%
2019/04/01	0	0.00	2	46.95	47.00	-2	190	-1.05%
2019/03/29	1	45.60	0	0.00	46.05	1	187	0.53%
2019/03/26	2	45.73	0	0.00	45.70	2	181	1.10%
2019/03/25	4	45.96	0	0.00	45.75	4	180	2.21%
2019/03/19	3	46.38	0	0.00	46.80	3	176	1.70%
2019/03/18	1	47.00	0	0.00	46.95	1	174	0.57%
2019/03/15	1	47.50	1	47.90	47.90	0	170	0.00%
2019/03/13	0	0.00	1	47.85	48.50	-1	165	-0.60%
2019/03/08	0	0.00	2	47.10	47.20	-2	153	-1.31%
2019/03/04	0	0.00	1	46.15	46.25	-1	140	-0.71%
2019/02/21	33	43.70	1	43.70	43.70	32	120	26.62%
2019/02/20	0.2	43.00	21	42.74	43.10	-20.8	112	-18.45%
2019/02/18	20	42.55	0	0.00	42.30	20	102	19.46%
2019/02/14	1	41.40	0	0.00	40.90	1	91	1.10%
2019/02/13	0	0.00	2	39.50	40.50	-2	79	-2.51%
2019/01/24	1	37.35	0	0.00	37.25	1	75	1.32%
2019/01/15	2	37.00	0	0.00	36.80	2	88	2.26%
2019/01/09	0	0.00	11	35.86	35.85	-11	92	-11.84%
2018/12/25	2	36.40	0	0.00	36.55	2	141	1.41%
2018/12/17	6	38.33	0	0.00	38.20	6	151	3.97%
2018/12/13	5	38.61	0	0.00	38.35	5	153	3.25%
2018/12/12	0	0.00	8	38.50	38.35	-8	154	-5.18%
2018/11/27	0	0.00	4	36.80	36.95	-4	208	-1.92%
2018/11/22	0	0.00	22	36.49	36.50	-22	254	-8.66%
2018/11/21	0	0.00	17	36.38	36.45	-17	259	-6.56%
2018/11/12	1	35.45	0	0.00	35.50	1	273	0.37%
2018/11/09	1	35.40	0	0.00	35.40	1	276	0.36%
2018/10/23	1	36.55	0	0.00	36.45	1	337	0.30%
2018/10/19	6	36.70	0	0.00	36.85	6	389	1.54%
2018/10/12	0	0.00	1	37.50	37.70	-1	445	-0.22%
2018/10/11	13	36.14	0	0.00	36.05	13	444	2.93%
2018/10/09	1	40.45	0	0.00	40.05	1	432	0.23%
2018/10/04	1	45.10	0	0.00	44.90	1	436	0.23%
2018/09/28	2	48.10	3	47.90	47.60	-1	460	-0.22%
2018/09/27	0	0.00	1	48.60	48.60	-1	463	-0.22%
2018/09/21	2	48.33	0	0.00	48.30	2	521	0.38%
2018/09/20	0	0.00	7	48.64	48.30	-7	582	-1.20%
2018/09/19	1	48.85	0	0.00	48.55	1	592	0.17%
2018/09/18	2	48.60	3	48.53	48.60	-1	601	-0.17%
2018/09/17	1	48.45	0	0.00	48.70	1	607	0.16%
2018/09/14	6	48.93	0	0.00	49.05	6	621	0.97%
2018/09/11	2	49.10	50	49.07	48.65	-48	637	-7.53%
2018/09/07	0	0.00	1	50.80	50.10	-1	627	-0.16%
2018/09/06	0	0.00	6	52.25	51.40	-6	624	-0.96%
2018/09/04	6	51.70	0	0.00	52.30	6	626	0.96%
2018/09/03	0	0.00	6	53.00	51.50	-6	631	-0.95%
2018/08/30	6	52.45	3	52.40	52.80	3	654	0.46%
2018/08/29	0	0.00	1	51.70	51.00	-1	635	-0.16%
2018/08/28	0	0.00	1	50.30	50.50	-1	623	-0.16%
2018/08/17	2	49.43	0	0.00	49.20	2	640	0.31%
2018/08/15	1	48.50	0	0.00	49.35	1	632	0.16%
2018/08/13	5	48.88	0	0.00	48.90	5	626	0.80%
2018/08/10	0	0.00	5	52.00	50.80	-5	618	-0.81%
2018/08/09	0	0.00	2	51.30	50.50	-2	604	-0.33%
2018/08/08	1	50.20	2	50.95	50.50	-1	601	-0.17%
2018/08/07	5	50.86	0	0.00	50.30	5	596	0.84%
2018/08/06	2	49.70	1	49.85	49.85	1	591	0.17%
2018/08/02	2	49.38	0	0.00	49.15	2	590	0.34%
2018/08/01	1	51.30	0	0.00	50.60	1	587	0.17%
2018/07/27	0	0.00	1	52.80	52.90	-1	570	-0.18%
2018/07/26	2	53.30	4	53.13	52.90	-2	558	-0.36%
2018/07/25	1	51.20	9	53.11	51.60	-8	517	-1.54%
2018/07/24	7	51.59	4	52.18	52.50	3	489	0.61%
2018/07/16	1	49.90	0	0.00	49.85	1	465	0.21%
2018/07/13	2	50.65	1	51.50	50.40	1	464	0.22%
2018/07/12	39	51.25	3	51.07	50.90	36	460	7.81%
2018/07/11	2	49.70	39	49.54	49.25	-37	461	-8.02%
2018/07/10	0	0.00	1	51.00	51.00	-1	458	-0.22%
2018/07/05	0	0.00	2	48.55	48.10	-2	503	-0.40%
2018/07/03	2	50.35	0	0.00	49.70	2	501	0.40%
2018/07/02	14	52.97	19	51.61	51.00	-5	484	-1.03%
2018/06/29	9	50.06	8	51.00	51.90	1	450	0.22%
2018/06/25	0	0.00	1	49.50	46.85	-1	369	-0.27%
2018/06/22	39	48.25	3	46.83	48.20	36	362	9.93%
2018/06/21	0	0.00	27	45.52	46.00	-27	350	-7.71%
2018/06/20	2	45.05	18	45.46	45.00	-16	351	-4.55%
2018/06/11	5	48.70	5	47.00	46.95	0	339	0.00%
2018/06/07	1	47.85	1	48.60	48.30	0	321	0.00%
2018/06/06	0	0.00	3	45.97	45.90	-3	302	-0.99%
2018/05/29	1	46.25	1	45.60	45.60	0	324	0.00%
2018/05/15	2	43.50	0.2	43.05	43.25	1.8	355	0.52%
2018/05/07	1	42.60	0	0.00	42.40	1	382	0.26%
2018/04/25	5	44.19	0	0.00	44.30	5	446	1.12%
2018/04/24	10	44.63	6	44.34	44.35	4	461	0.87%
2018/04/23	10	45.48	0	0.00	45.30	10	490	2.04%
2018/04/20	9	45.58	0	0.00	45.85	9	535	1.68%
2018/04/19	11	45.30	0	0.00	45.10	11	602	1.83%
2018/04/12	1	48.40	3	48.60	48.40	-2	634	-0.32%
2018/04/02	0.5	45.00	0	0.00	45.00	0.5	568	0.09%
2018/03/13	0	0.00	1	43.70	43.60	-1	556	-0.18%
2018/03/12	0	0.00	2	43.65	43.10	-2	553	-0.36%
2018/03/08	0	0.00	1	45.60	45.30	-1	539	-0.19%
2018/03/07	0	0.00	3	43.13	44.15	-3	522	-0.57%
2018/03/02	1	43.30	0	0.00	43.30	1	516	0.19%
2018/03/01	1	43.95	1	43.70	43.70	0	515	0.00%
2018/02/27	1	43.75	0	0.00	43.55	1	513	0.19%
2018/02/05	1	40.55	5	40.94	41.30	-4	473	-0.85%
2018/01/29	2	44.65	0	0.00	44.15	2	461	0.43%
2018/01/16	5	46.55	0	0.00	45.95	5	353	1.41%
2018/01/15	11	45.64	13	45.55	45.90	-2	313	-0.64%
2018/01/08	0	0.00	2	39.75	39.50	-2	200	-1.00%
2018/01/05	3	39.03	0	0.00	39.05	3	198	1.51%