高力 (8996)-中國信託券商分點個股進出

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
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	57.4	386.72	58.5	387.68	383.50	-1.1	9,403	-0.01%
2024/04/25	37.4	368.32	26.3	367.91	368.00	11.1	9,117	0.12%
2024/04/24	1	352.00	9	356.28	361.50	-8	8,882	-0.09%
2024/04/23	14.1	338.22	7	335.64	329.00	7.1	8,794	0.08%
2024/04/22	13	345.99	8	342.00	333.50	5	8,706	0.06%
2024/04/19	34.1	363.58	38	354.68	351.50	-3.9	8,566	-0.05%
2024/04/18	12.4	350.76	16	359.03	364.00	-3.6	8,370	-0.04%
2024/04/17	10	340.80	3	339.87	335.00	7	8,264	0.08%
2024/04/16	1.2	325.39	1.3	326.19	327.00	-0.2	8,202	0.00%
2024/04/15	3.2	340.02	7	341.86	337.50	-3.8	8,160	-0.05%
2024/04/12	5.2	359.76	7	359.79	360.00	-1.8	8,099	-0.02%
2024/04/11	9.1	353.55	10	355.30	356.00	-0.9	8,023	-0.01%
2024/04/10	6	357.08	4	359.88	353.50	2	7,984	0.03%
2024/04/09	24.6	356.76	42	355.04	359.50	-17.5	7,943	-0.22%
2024/04/08	21	373.83	21.5	373.67	367.50	-0.5	7,816	-0.01%
2024/04/03	18	365.14	21.8	363.43	364.00	-3.8	7,714	-0.05%
2024/04/02	23.2	365.82	25.3	363.71	362.00	-2.1	7,618	-0.03%
2024/04/01	26.1	367.76	24.1	366.68	363.00	2	7,532	0.03%
2024/03/29	18	375.11	22.3	371.40	366.00	-4.3	7,476	-0.06%
2024/03/28	35.2	376.91	28.8	377.25	379.00	6.4	7,368	0.09%
2024/03/27	54.2	375.45	49.9	373.31	383.00	4.3	7,262	0.06%
2024/03/26	99.8	379.09	113.7	375.73	370.00	-13.9	7,045	-0.20%	大賣/
2024/03/25	141.5	389.55	104.4	389.44	390.50	37.1	6,684	0.55%	大買/大賣/
2024/03/22	46	376.32	45.1	381.81	387.50	0.9	6,343	0.01%
2024/03/21	46.2	335.39	58.4	340.13	352.50	-12.2	6,142	-0.20%
2024/03/20	57.7	330.39	60.2	331.70	320.50	-2.5	5,904	-0.04%
2024/03/19	34.1	322.54	24.2	322.32	318.50	10	5,723	0.17%
2024/03/18	31.1	318.21	63.4	322.61	327.00	-32.3	5,589	-0.58%
2024/03/15	15	302.47	7.1	300.67	297.50	7.9	5,423	0.15%
2024/03/14	29.2	296.04	74	298.84	298.50	-44.9	5,490	-0.82%
2024/03/13	61.9	311.86	65.5	307.22	305.00	-3.7	5,573	-0.07%
2024/03/12	114	319.73	73	322.25	315.00	41	5,577	0.74%	大買/
2024/03/11	76.7	301.40	44.7	302.84	313.50	31.9	5,346	0.60%
2024/03/08	17.9	290.10	22	288.75	288.50	-4.1	5,180	-0.08%
2024/03/07	32.4	311.49	76.2	305.48	302.00	-43.9	5,081	-0.86%
2024/03/06	127.3	311.64	90.8	312.69	308.00	36.5	4,916	0.74%	大買/
2024/03/05	26.4	300.11	26.7	300.92	300.00	-0.3	4,700	-0.01%
2024/03/04	49.3	303.12	65.1	301.68	296.00	-15.8	4,638	-0.34%
2024/03/01	26.2	287.12	76	288.03	292.50	-49.8	4,476	-1.11%
2024/02/29	21.2	272.42	14	274.71	277.50	7.2	4,336	0.17%
2024/02/27	5.1	260.51	8.1	259.47	261.50	-3	4,313	-0.07%
2024/02/26	18.1	270.08	49	272.37	264.50	-30.9	4,310	-0.72%
2024/02/23	18.6	275.23	17	271.88	270.00	1.6	4,285	0.04%
2024/02/22	37.3	279.82	20.1	276.89	277.00	17.2	4,293	0.40%
2024/02/21	8.1	272.24	4.1	267.91	270.50	4	4,302	0.09%
2024/02/20	11.3	273.59	13.1	275.58	274.00	-1.8	4,532	-0.04%
2024/02/19	15.4	289.24	21.2	288.88	279.50	-5.8	4,566	-0.13%
2024/02/16	40.1	287.85	62.9	289.02	287.00	-22.8	4,632	-0.49%
2024/02/15	30.7	278.69	26.2	276.13	275.50	4.6	4,506	0.10%
2024/02/05	36.7	271.23	46.6	273.58	273.00	-9.9	4,356	-0.23%
2024/02/02	36.2	252.48	27.6	253.38	261.50	8.7	4,015	0.22%
2024/02/01	15.3	238.59	17	238.18	238.50	-1.7	3,830	-0.04%
2024/01/31	10	227.80	8.3	228.10	227.00	1.7	3,797	0.05%
2024/01/30	2.2	233.18	5.2	236.04	232.00	-3	3,819	-0.08%
2024/01/29	3	231.67	15.4	232.55	232.50	-12.4	3,840	-0.32%
2024/01/26	2	224.75	9	223.00	224.00	-7	3,820	-0.18%
2024/01/25	3	223.83	0	0.00	221.00	3	3,850	0.08%
2024/01/24	5	226.20	2.1	227.93	225.50	2.9	3,877	0.07%
2024/01/23	181.1	234.55	22.3	234.18	230.50	158.8	3,916	4.06%	大買/鉅額交易
2024/01/22	7	227.07	18	225.83	229.00	-11	3,857	-0.29%
2024/01/19	0	0.00	3	210.00	210.00	-3	3,874	-0.08%
2024/01/18	1	209.04	5.2	209.94	209.00	-4.2	3,936	-0.11%
2024/01/17	0.1	214.35	0	0.00	211.50	0.1	4,030	0.00%
2024/01/16	0.2	218.00	12	220.41	217.50	-11.8	4,127	-0.29%
2024/01/15	0	0.00	1	216.00	217.00	-1	4,254	-0.02%
2024/01/12	0.1	216.00	1	215.00	214.50	-0.9	4,387	-0.02%
2024/01/11	3	219.00	4	218.63	219.00	-1	4,506	-0.02%
2024/01/10	1	210.50	1.4	210.43	210.00	-0.4	4,587	-0.01%
2024/01/09	4	213.38	2	212.50	212.50	2	4,756	0.04%
2024/01/08	1	216.00	11	216.00	216.00	-10	4,927	-0.20%
2024/01/05	0	217.50	0.1	217.50	216.50	-0.1	5,121	0.00%
2024/01/04	2.1	216.62	24	217.50	216.00	-21.9	5,374	-0.41%
2024/01/03	1	221.50	4	221.50	221.00	-3	5,459	-0.05%
2024/01/02	2.1	220.26	10.3	219.51	219.50	-8.3	5,475	-0.15%
2023/12/29	1.1	221.45	0	0.00	223.00	1.1	5,501	0.02%
2023/12/28	14.2	222.28	0	0.00	221.00	14.2	5,540	0.26%
2023/12/27	18.1	225.91	14	224.50	224.00	4.1	5,574	0.07%
2023/12/26	12.2	225.96	33.2	227.22	228.00	-21	5,607	-0.37%
2023/12/25	5.4	223.32	1.2	222.29	222.00	4.2	5,629	0.07%
2023/12/22	13.1	217.68	12	221.46	223.00	1.1	5,688	0.02%
2023/12/21	12.1	218.15	13	216.27	218.50	-0.9	5,785	-0.02%
2023/12/20	6.3	216.75	503	216.37	215.50	-496.7	5,832	-8.52%	大賣/鉅額交易
2023/12/19	5	216.11	3	218.33	218.00	2	5,847	0.03%
2023/12/18	20.1	222.06	15	224.17	219.50	5.1	5,842	0.09%
2023/12/15	25.5	222.84	12	226.21	222.50	13.5	5,848	0.23%
2023/12/14	14.3	225.02	24	224.85	222.50	-9.7	5,885	-0.16%
2023/12/13	2.1	228.98	7	228.07	227.50	-4.9	5,851	-0.08%
2023/12/12	10.2	228.66	10	229.05	229.00	0.2	5,862	0.00%
2023/12/11	31.7	234.35	24.5	233.93	234.00	7.2	5,839	0.12%
2023/12/08	54.2	254.07	30.2	253.17	248.00	24	5,772	0.42%
2023/12/07	79.4	266.77	51.2	265.60	263.00	28.2	5,651	0.50%
2023/12/06	71.7	259.13	18.2	260.14	256.50	53.5	5,482	0.98%
2023/12/05	17.2	252.68	14	252.07	253.00	3.2	5,403	0.06%
2023/12/04	21.2	255.69	24.1	256.86	254.00	-2.9	5,378	-0.05%
2023/12/01	3	250.16	5	248.00	247.00	-2	5,348	-0.04%
2023/11/30	5.1	249.10	6.2	248.26	247.00	-1.1	5,408	-0.02%
2023/11/29	14.1	254.26	7.4	252.38	251.00	6.7	5,432	0.12%
2023/11/28	5.1	254.90	5.3	254.97	256.50	-0.2	5,438	0.00%
2023/11/27	17.3	252.83	14	254.25	253.50	3.3	5,440	0.06%
2023/11/24	18.3	252.22	29.5	250.48	254.50	-11.3	5,412	-0.21%
2023/11/22	18	247.33	18	247.94	251.50	0	5,305	0.00%
2023/11/21	19	246.61	5	245.70	243.00	14	5,261	0.27%
2023/11/20	37.1	249.04	28.3	249.62	247.00	8.8	5,271	0.17%
2023/11/17	48.1	250.27	35	251.74	253.50	13.1	5,198	0.25%
2023/11/16	119.1	238.83	63	240.13	239.50	56.1	4,970	1.13%	大買/
2023/11/15	80.2	232.36	34	235.04	231.00	46.2	4,856	0.95%
2023/11/14	11.1	219.19	10	221.20	221.00	1.1	4,744	0.02%
2023/11/13	2	212.00	2	214.00	211.50	0	4,780	0.00%
2023/11/10	9.2	211.19	1	213.50	212.50	8.2	4,803	0.17%
2023/11/09	5.2	213.54	2	214.00	216.00	3.2	4,821	0.07%
2023/11/08	19	223.16	8	222.63	220.50	11	4,831	0.23%
2023/11/07	10.1	220.63	5	218.00	218.00	5.1	4,835	0.11%
2023/11/06	17	220.94	7	221.36	221.00	10	4,959	0.20%
2023/11/03	3.2	217.03	3.2	214.44	212.50	0	4,903	0.00%
2023/11/02	0	0.00	2	215.00	213.50	-2	4,875	-0.04%
2023/11/01	3	209.83	2	210.75	211.50	1	4,836	0.02%
2023/10/31	6	212.83	35.6	214.81	209.00	-29.6	4,805	-0.62%
2023/10/30	2	218.75	0	0.00	217.50	2	4,735	0.04%
2023/10/27	6	219.92	4	221.00	221.00	2	4,695	0.04%
2023/10/26	4.1	227.78	2	228.50	225.50	2.1	4,623	0.05%
2023/10/25	22.4	234.00	8	234.61	230.00	14.3	4,563	0.31%
2023/10/24	6	222.73	8.1	223.03	226.00	-2.1	4,464	-0.05%
2023/10/23	9.1	227.78	8.1	224.39	224.00	1.1	4,366	0.02%
2023/10/20	13.1	225.26	13	224.27	223.00	0.1	4,390	0.00%
2023/10/19	13.5	232.17	115	234.29	231.00	-101.5	4,407	-2.30%	大賣/鉅額交易
2023/10/18	8.6	247.16	116.1	244.55	243.00	-107.5	4,415	-2.44%	大賣/鉅額交易
2023/10/17	19	255.12	18.3	255.38	255.50	0.7	4,444	0.02%
2023/10/16	31.1	266.71	9.1	268.39	259.50	21.9	4,496	0.49%
2023/10/13	47.4	294.26	16	298.72	288.00	31.4	4,322	0.73%
2023/10/12	24.1	301.57	39.5	312.48	320.00	-15.3	4,119	-0.37%
2023/10/11	36	287.99	8.1	293.80	291.00	27.9	3,866	0.72%
2023/10/06	2.2	277.02	0	0.00	278.00	2.2	3,777	0.06%
2023/10/05	3	281.66	6	278.75	277.50	-3	3,752	-0.08%
2023/10/04	4.2	282.55	2	285.75	283.00	2.2	3,715	0.06%
2023/10/03	7	297.00	2	289.75	292.50	5	3,667	0.14%
2023/10/02	13.1	301.49	1	302.00	296.50	12.1	3,616	0.33%
2023/09/28	6.3	299.19	4	298.88	296.50	2.3	3,557	0.06%
2023/09/27	7.1	293.34	4	292.88	297.00	3.1	3,506	0.09%
2023/09/26	19.1	296.41	23.1	296.88	294.50	-4	3,588	-0.11%
2023/09/25	6.1	278.74	5	279.30	282.50	1.1	3,598	0.03%
2023/09/22	15	267.13	7	270.07	270.00	8	3,634	0.22%
2023/09/21	2	263.00	2	263.00	261.00	0	3,633	0.00%
2023/09/20	3	262.16	5	260.50	262.50	-2	3,677	-0.05%
2023/09/19	11	280.35	7	267.71	265.00	4	3,795	0.11%
2023/09/18	2	269.00	2	271.75	273.00	0	3,799	0.00%
2023/09/15	5	273.60	3	270.33	271.00	2	3,800	0.05%
2023/09/14	3.1	272.97	2.1	275.72	269.50	0.9	3,758	0.03%
2023/09/13	6.1	272.71	4.1	269.77	273.50	2	3,717	0.05%
2023/09/12	6.2	285.90	2	286.43	277.50	4.2	3,651	0.11%
2023/09/11	9.2	299.98	2	305.50	295.00	7.2	3,616	0.20%
2023/09/08	5.1	304.90	2	304.50	304.00	3.1	3,599	0.09%
2023/09/07	1	308.50	1	308.50	307.00	0	3,601	0.00%
2023/09/06	4.6	314.77	2	310.75	307.50	2.6	3,609	0.07%
2023/09/05	5	304.50	4.3	313.30	316.00	0.7	3,610	0.02%
2023/09/04	12.2	300.90	4.1	299.21	298.00	8.1	3,559	0.23%
2023/09/01	1	318.92	1	309.50	309.50	0	3,660	0.00%
2023/08/31	5.2	309.56	3.1	308.32	308.50	2.1	3,669	0.06%
2023/08/30	0.1	312.35	3.2	314.06	315.50	-3.1	3,705	-0.08%
2023/08/29	3	301.50	5	303.00	301.00	-2	3,871	-0.05%
2023/08/28	3	298.00	1	298.53	298.50	2	4,067	0.05%
2023/08/25	5.1	308.02	1	304.00	302.50	4.1	4,121	0.10%
2023/08/24	15.2	319.66	10.1	320.99	315.00	5.1	4,235	0.12%
2023/08/23	2	310.00	1	312.50	310.00	1	4,376	0.02%
2023/08/22	4.1	313.59	5	315.50	309.50	-1	4,523	-0.02%
2023/08/21	6	310.50	3	311.17	308.50	3	4,546	0.07%
2023/08/18	27.2	317.08	59.1	312.51	309.00	-31.9	4,661	-0.69%
2023/08/17	21.2	313.90	13	312.23	327.00	8.2	4,752	0.17%
2023/08/16	14.2	299.09	15	297.21	302.50	-0.8	4,689	-0.02%
2023/08/15	9	292.39	4	292.26	290.00	5	4,816	0.10%
2023/08/14	10	285.56	15	285.47	282.50	-5	4,903	-0.10%
2023/08/11	19	297.92	19	296.58	292.00	0	4,850	0.00%
2023/08/10	35.1	319.45	100	334.11	297.00	-64.9	4,805	-1.35%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0	0.00	161	323.90	321.50	-161	4,770	-3.38%	大賣/鉅額交易
2023/08/07	1.1	330.71	0	0.00	340.50	1.1	4,805	0.02%
2023/08/04	1	316.50	15	328.33	331.00	-14	4,874	-0.29%
2023/08/02	2	330.76	26.2	332.28	316.50	-24.1	4,980	-0.48%
2023/08/01	3	336.83	40	340.50	339.50	-37	5,135	-0.72%
2023/07/31	5	358.30	22.1	357.62	340.00	-17.1	5,153	-0.33%
2023/07/28	4	365.41	40	366.38	363.00	-36	5,186	-0.69%
2023/07/27	5	381.50	10	380.00	373.00	-5	5,226	-0.10%
2023/07/26	8.2	377.07	7	380.64	375.00	1.2	5,294	0.02%
2023/07/25	20.6	410.36	12.1	407.00	397.50	8.6	5,388	0.16%
2023/07/24	22.4	434.14	15	434.87	420.50	7.3	5,295	0.14%
2023/07/21	5.1	397.90	19.8	402.61	421.00	-14.7	5,228	-0.28%
2023/07/20	36.1	395.71	38.1	393.66	383.00	-1.9	5,159	-0.04%
2023/07/19	27	385.67	17.7	389.12	391.00	9.3	5,076	0.18%
2023/07/18	11	356.48	3	354.00	366.00	8	4,950	0.16%
2023/07/17	0.4	347.10	0	0.00	343.50	0.4	5,020	0.01%
2023/07/14	5.4	334.79	10.1	336.08	341.50	-4.7	5,064	-0.09%
2023/07/13	3	337.20	0	0.00	332.00	3	5,129	0.06%
2023/07/12	2	345.09	0	0.00	343.50	2	5,287	0.04%
2023/07/11	5	354.00	0	0.00	350.00	5	5,410	0.09%
2023/07/07	0	0.00	0.3	349.00	357.00	-0.3	5,415	0.00%
2023/07/06	0.1	349.50	10	349.00	356.00	-10	5,418	-0.18%
2023/07/05	1.1	344.73	4.1	361.84	346.50	-3	5,422	-0.06%
2023/07/04	12.5	380.93	12.9	383.24	372.00	-0.4	5,434	-0.01%
2023/07/03	5.2	355.83	5	366.40	372.00	0.2	5,292	0.00%
2023/06/30	6	335.25	10.4	334.23	338.50	-4.4	5,151	-0.09%
2023/06/29	2.1	311.17	1	309.00	317.00	1.1	5,054	0.02%
2023/06/28	14	309.86	6	309.67	305.00	8	5,014	0.16%
2023/06/27	11.2	319.93	17	317.35	306.50	-5.8	4,955	-0.12%
2023/06/26	28.2	341.17	15.5	342.30	340.00	12.7	4,926	0.26%
2023/06/21	15	334.53	3.6	334.60	335.50	11.4	4,935	0.23%
2023/06/20	0	0.00	1	304.00	305.50	-1	5,081	-0.02%
2023/06/19	0.1	313.00	1	322.31	309.00	-1	5,167	-0.02%
2023/06/16	4	312.50	1.5	304.57	317.00	2.5	5,260	0.05%
2023/06/15	2	323.50	1	327.50	314.50	1	5,260	0.02%
2023/06/14	45	325.17	0	0.00	323.00	45	5,265	0.85%
2023/06/13	81	304.26	5	305.70	306.00	76	5,249	1.45%
2023/06/12	3.2	292.69	1	296.00	293.50	2.2	5,240	0.04%
2023/06/09	73.1	282.69	11.2	292.10	292.50	61.9	5,220	1.19%
2023/06/08	4.3	278.29	0	0.00	267.00	4.3	5,181	0.08%
2023/06/07	23	274.42	42	274.78	280.50	-19	5,172	-0.37%
2023/06/06	2	267.75	4	270.38	266.50	-2	5,029	-0.04%
2023/06/05	7	270.86	4	270.75	267.50	3	4,959	0.06%
2023/06/02	47	272.19	39	274.73	270.50	8	4,884	0.16%
2023/06/01	208	268.26	21.2	262.38	264.00	186.8	4,681	3.99%	大買/鉅額交易
2023/05/31	9.2	249.00	7	248.14	246.50	2.2	4,489	0.05%
2023/05/30	11	258.14	15	256.70	253.50	-4	4,491	-0.09%
2023/05/29	32.4	263.65	11.2	259.40	254.00	21.2	4,536	0.47%
2023/05/26	10.1	259.67	27.1	261.23	268.50	-17	4,468	-0.38%
2023/05/25	14	246.25	12	246.92	244.50	2	4,509	0.04%
2023/05/24	19	246.03	13.4	247.47	242.50	5.7	4,672	0.12%
2023/05/23	14	240.29	34.5	239.90	243.50	-20.5	4,606	-0.45%
2023/05/22	6	228.42	7.1	230.20	230.00	-1.1	4,495	-0.03%
2023/05/19	17.4	228.47	18.3	229.05	225.50	-0.9	4,627	-0.02%
2023/05/18	59	219.14	39.6	220.82	223.50	19.5	4,574	0.43%
2023/05/17	1	211.00	1	209.00	208.50	0	4,629	0.00%
2023/05/16	0	210.50	5	210.60	207.50	-5	4,796	-0.10%
2023/05/15	8	211.06	4	212.63	207.00	4	5,002	0.08%
2023/05/12	0	0.00	3	213.33	215.50	-3	5,211	-0.06%
2023/05/11	5	210.10	9	210.33	209.00	-4	5,660	-0.07%
2023/05/10	8	211.43	7	211.43	212.00	1	5,851	0.02%
2023/05/09	35	211.74	23	208.07	207.50	12	5,973	0.20%
2023/05/08	8	207.50	6.5	209.52	208.00	1.5	5,994	0.03%
2023/05/05	0	0.00	1	200.00	198.00	-1	6,034	-0.02%
2023/05/04	4.1	197.89	5	198.60	198.50	-0.9	6,257	-0.01%
2023/05/03	10.1	199.27	6	198.58	197.50	4.1	6,646	0.06%
2023/05/02	12	204.95	12	205.38	205.50	0	7,018	0.00%
2023/04/28	22	199.48	10.2	196.66	198.50	11.8	7,431	0.16%
2023/04/27	12.1	194.88	12	195.00	196.00	0.1	7,850	0.00%
2023/04/26	5.4	194.52	5.1	192.13	195.50	0.3	8,020	0.00%
2023/04/25	4.6	193.89	11	189.64	190.50	-6.4	8,054	-0.08%
2023/04/24	11	202.18	4	203.50	201.00	7	8,208	0.09%
2023/04/21	12.5	206.14	10	205.45	201.50	2.5	8,469	0.03%
2023/04/20	10	214.45	7.3	215.65	210.00	2.7	8,548	0.03%
2023/04/19	8	227.63	14	227.18	225.00	-6	8,703	-0.07%
2023/04/18	13.1	237.05	8	233.88	228.50	5.1	8,905	0.06%
2023/04/17	23.2	247.84	23.1	247.25	241.00	0.1	9,058	0.00%
2023/04/14	6.1	240.70	12.7	248.61	252.00	-6.6	9,109	-0.07%
2023/04/13	4	232.11	1	232.50	229.50	3	9,380	0.03%
2023/04/12	0	0.00	1.6	243.25	244.50	-1.6	10,027	-0.02%
2023/04/11	0	0.00	1	242.00	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	2.3	238.80	240.00	-2.3	10,502	-0.02%
2023/04/07	1	231.00	1	236.50	236.50	0	10,649	0.00%
2023/04/06	9	232.89	3	233.50	232.00	6	10,845	0.06%
2023/03/31	3	232.00	1.1	232.73	234.00	1.9	11,231	0.02%
2023/03/30	3	224.00	2	227.00	227.00	1	11,471	0.01%
2023/03/29	6	225.00	2	225.00	219.00	4	11,631	0.03%
2023/03/28	0	213.50	0	216.50	221.00	0	12,043	0.00%
2023/03/27	26	222.65	23.1	223.23	223.00	2.9	12,122	0.02%
2023/03/24	18.6	218.11	13	216.73	214.50	5.6	12,140	0.05%
2023/03/23	20	224.53	17	225.32	222.50	3	12,378	0.02%
2023/03/22	9.5	235.84	10	236.35	233.00	-0.5	12,427	0.00%
2023/03/21	14.1	243.00	12.2	241.78	240.50	1.9	12,444	0.02%
2023/03/20	0.5	239.50	5	238.60	239.50	-4.5	12,479	-0.04%
2023/03/17	1	230.50	0	230.21	232.50	1	12,847	0.01%
2023/03/16	0	0.00	3	227.50	228.00	-3	13,019	-0.02%
2023/03/15	1	229.50	3	228.00	226.50	-2	13,217	-0.02%
2023/03/14	4	215.62	27.1	212.77	216.00	-23.1	13,305	-0.17%
2023/03/13	0	216.50	1	213.00	213.00	-1	13,433	-0.01%
2023/03/10	0.3	227.00	46.1	226.32	220.50	-45.8	13,587	-0.34%
2023/03/09	2.1	232.49	0.5	234.50	232.50	1.6	13,835	0.01%
2023/03/08	2	235.50	0.2	236.00	235.50	1.8	14,255	0.01%
2023/03/07	1	235.00	0	0.00	233.50	1	14,437	0.01%
2023/03/06	5.1	235.35	4.2	234.38	235.00	0.9	14,655	0.01%
2023/03/03	5	237.20	12	234.00	234.00	-7	15,128	-0.05%
2023/03/02	14	244.46	11	244.18	241.00	3	15,599	0.02%
2023/03/01	14	244.71	34	242.65	244.50	-20	15,637	-0.13%
2023/02/24	14	238.11	26	238.33	239.00	-12	15,651	-0.08%
2023/02/23	42.2	236.45	8	236.75	234.00	34.2	16,017	0.21%
2023/02/22	50.6	237.70	63	241.74	242.00	-12.4	15,983	-0.08%
2023/02/21	24	237.10	30	237.27	239.00	-6	16,267	-0.04%
2023/02/20	16.2	232.97	15.2	234.61	236.00	1.1	16,383	0.01%
2023/02/17	29.2	237.88	18	238.03	232.50	11.2	16,529	0.07%
2023/02/16	78.1	238.40	96	237.71	240.00	-17.9	16,582	-0.11%
2023/02/15	26	235.13	11	235.95	234.50	15	16,915	0.09%
2023/02/14	42	235.87	29	235.97	233.50	13	17,106	0.08%
2023/02/13	17	235.73	25	234.48	237.00	-8	17,575	-0.05%
2023/02/10	40.1	232.12	24	232.33	229.00	16.1	18,189	0.09%
2023/02/09	43.2	231.04	54	232.77	230.00	-10.8	18,423	-0.06%
2023/02/08	28	221.45	25	221.22	219.00	3	18,190	0.02%
2023/02/07	23	217.26	22	217.39	217.00	1	18,165	0.01%
2023/02/06	14	216.04	12	212.33	217.50	2	18,269	0.01%
2023/02/03	22	216.43	20	214.80	212.50	2	18,329	0.01%
2023/02/02	18	216.61	24	217.33	214.00	-6	18,361	-0.03%
2023/02/01	33	215.58	101	213.83	212.50	-68	18,399	-0.37%	大賣/
2023/01/31	84	202.10	90	203.68	212.50	-6	18,251	-0.03%
2023/01/30	158	211.79	97	206.94	200.00	61	18,022	0.34%	大買/
2023/01/17	57	196.88	92.4	197.90	205.50	-35.4	17,738	-0.20%
2023/01/16	55	182.54	59.1	182.02	187.00	-4.1	17,413	-0.02%
2023/01/13	27	181.87	25	180.60	180.00	2	17,381	0.01%
2023/01/12	45	184.28	42	183.76	180.00	3	17,521	0.02%
2023/01/11	62	187.55	63.1	187.39	186.00	-1.1	17,472	-0.01%
2023/01/10	38.1	183.37	32	183.48	181.50	6.1	17,540	0.03%
2023/01/09	38	186.58	29	185.10	183.00	9	17,679	0.05%
2023/01/06	42	183.18	41.1	183.95	183.50	1	17,642	0.01%
2023/01/05	24.2	184.67	22	180.36	179.00	2.2	17,648	0.01%
2023/01/04	44	188.17	45.1	189.47	186.00	-1.1	17,784	-0.01%
2023/01/03	59.1	185.80	58	187.83	193.50	1.1	17,906	0.01%
2022/12/30	114	184.53	98	185.31	188.00	16	18,202	0.09%	大買/
2022/12/29	54	170.50	55.1	169.99	179.50	-1.1	18,410	-0.01%
2022/12/28	28	172.46	30	171.62	171.50	-2	18,224	-0.01%
2022/12/27	19.1	173.55	13.2	173.66	172.50	5.9	18,331	0.03%
2022/12/26	37.2	180.85	30	179.75	174.00	7.2	18,266	0.04%
2022/12/23	45	179.56	68.2	177.70	183.50	-23.2	18,174	-0.13%
2022/12/22	45.2	172.66	42	174.02	171.00	3.2	17,821	0.02%
2022/12/21	24	170.08	19	170.18	167.50	5	17,658	0.03%
2022/12/20	64	175.88	76	174.74	168.00	-12	17,592	-0.07%
2022/12/19	13	170.65	9	171.17	171.50	4	17,281	0.02%
2022/12/16	19	171.84	15	171.27	169.00	4	17,330	0.02%
2022/12/15	101	178.52	67.3	178.89	178.50	33.7	17,300	0.19%	大買/
2022/12/14	41	171.23	35.2	171.73	178.50	5.8	17,038	0.03%
2022/12/13	26	165.33	26.1	164.20	162.50	-0.1	16,940	0.00%
2022/12/12	22.1	169.72	16	168.50	166.00	6.1	16,904	0.04%
2022/12/09	47	174.81	44	174.17	171.00	3	16,826	0.02%
2022/12/08	20	166.93	21	167.55	171.00	-1	16,541	-0.01%
2022/12/07	12	163.37	30	160.83	164.00	-18	16,413	-0.11%
2022/12/06	20.3	166.87	16	166.41	166.50	4.3	16,349	0.03%
2022/12/05	21	168.57	21	168.05	166.50	0	16,450	0.00%
2022/12/02	36	166.61	37	167.14	165.00	-1	16,512	-0.01%
2022/12/01	38	165.03	41.1	165.57	167.00	-3.1	16,564	-0.02%
2022/11/30	38	164.17	44.1	165.89	162.50	-6.1	16,455	-0.04%
2022/11/29	56.3	160.30	36	160.57	159.00	20.3	16,244	0.12%
2022/11/28	22	161.48	20	160.65	164.00	2	16,447	0.01%
2022/11/25	95	165.88	67.3	165.04	161.50	27.7	16,665	0.17%
2022/11/24	46	157.68	69	159.04	163.00	-23	16,443	-0.14%
2022/11/23	24.1	148.46	16	148.72	148.50	8.1	16,101	0.05%
2022/11/22	28.1	147.23	26	147.46	146.50	2.1	16,075	0.01%
2022/11/21	68	154.22	87.8	155.01	150.50	-19.7	16,110	-0.12%
2022/11/18	48.7	149.88	38	149.86	146.00	10.7	15,705	0.07%
2022/11/17	71	152.75	128	153.22	152.50	-57	15,663	-0.36%	大賣/
2022/11/16	21	148.14	25	148.40	150.50	-4	15,234	-0.03%
2022/11/15	74	146.56	73	147.01	146.50	1	15,095	0.01%
2022/11/14	58	147.23	53.7	146.80	149.50	4.4	15,105	0.03%
2022/11/11	103.3	144.57	37	145.04	145.00	66.3	15,192	0.44%	大買/
2022/11/10	56.5	137.35	50	136.40	136.50	6.5	14,882	0.04%
2022/11/09	108	144.63	84	145.74	138.50	24	14,565	0.16%	大買/
2022/11/08	109	148.38	99	145.22	141.00	10	13,981	0.07%	大買/
2022/11/07	89	139.70	104	140.80	146.00	-15	13,448	-0.11%	大賣/
2022/11/04	42	127.71	62	130.01	133.00	-20	13,181	-0.15%
2022/11/03	54.1	121.09	55	121.02	121.00	-0.9	12,956	-0.01%
2022/11/02	75	120.68	75.2	121.09	119.50	-0.2	12,825	0.00%
2022/11/01	36	117.60	37.5	119.27	120.00	-1.5	12,621	-0.01%
2022/10/31	62.1	117.25	45	116.51	117.00	17.1	12,485	0.14%
2022/10/28	37	113.82	37	112.88	113.00	0	12,307	0.00%
2022/10/27	51	110.63	52	111.70	115.50	-1	12,127	-0.01%
2022/10/26	18	104.58	33	105.09	105.00	-15	11,987	-0.13%
2022/10/25	24	105.44	134	104.89	105.00	-110	12,115	-0.91%	大賣/鉅額交易
2022/10/24	25.5	111.96	21	110.90	108.00	4.5	12,028	0.04%
2022/10/21	35	110.84	33	112.24	111.50	2	11,999	0.02%
2022/10/20	33	113.56	38	113.17	115.00	-5	11,822	-0.04%
2022/10/19	25.2	121.54	36	121.61	118.50	-10.8	11,590	-0.09%
2022/10/18	93	124.78	70	123.86	122.00	23	11,429	0.20%
2022/10/17	82	121.05	76	121.49	122.50	6	11,074	0.05%
2022/10/14	75	120.73	58.6	124.27	127.00	16.4	10,824	0.15%
2022/10/13	55.4	119.25	52.1	117.41	115.50	3.3	10,775	0.03%
2022/10/12	104.3	122.49	97.1	123.22	123.50	7.3	10,604	0.07%	大買/
2022/10/11	50.1	126.52	44	126.81	123.00	6.1	10,259	0.06%
2022/10/07	95	137.42	93	136.07	130.50	2	9,932	0.02%
2022/10/06	87	132.55	92	132.67	140.00	-5	9,251	-0.05%
2022/10/05	25	123.82	24	124.88	127.50	1	8,418	0.01%
2022/10/04	34	111.78	34	112.41	116.00	0	8,242	0.00%
2022/10/03	18	103.11	13	105.31	107.00	5	8,050	0.06%
2022/09/30	50	98.68	45	100.18	105.00	5	7,969	0.06%
2022/09/29	3	105.17	6	104.00	102.50	-3	7,855	-0.04%
2022/09/28	6	103.92	2	106.00	102.00	4	7,813	0.05%
2022/09/27	10	107.35	23	107.48	108.50	-13	7,744	-0.17%
2022/09/26	17	103.91	32.1	105.62	103.00	-15.1	7,655	-0.20%
2022/09/23	21	108.81	18	108.11	107.50	3	7,572	0.04%
2022/09/22	11	110.36	17	113.00	115.00	-6	7,463	-0.08%
2022/09/21	30	109.88	31	111.29	109.00	-1	7,371	-0.01%
2022/09/20	21	111.45	18	112.14	113.50	3	7,330	0.04%
2022/09/19	14	115.71	5	112.10	111.00	9	7,240	0.12%
2022/09/16	6	114.25	4	114.50	114.50	2	7,200	0.03%
2022/09/15	24	114.44	30	115.63	113.50	-6	7,211	-0.08%
2022/09/14	17	112.35	20	112.50	112.50	-3	7,138	-0.04%
2022/09/13	37	115.26	22	113.32	113.00	15	7,095	0.21%
2022/09/12	26	118.29	25	118.84	116.00	1	6,983	0.01%
2022/09/08	23	114.46	28.3	114.13	115.50	-5.3	6,819	-0.08%
2022/09/07	59.4	112.16	55	111.92	113.50	4.4	6,746	0.07%
2022/09/06	25	108.02	18	108.61	109.00	7	6,626	0.11%
2022/09/05	45	110.11	69	110.09	111.00	-24	6,550	-0.37%
2022/09/02	183.3	115.65	214.1	115.75	111.00	-30.8	6,382	-0.48%	大買/大賣/
2022/09/01	108	114.48	100	115.86	113.00	8	6,102	0.13%	大買/
2022/08/31	119	111.87	44	110.26	114.00	75	5,722	1.31%	大買/
2022/08/30	69	100.75	86	102.30	104.00	-17	5,515	-0.31%
2022/08/29	8	94.19	6.4	94.61	94.90	1.6	5,373	0.03%
2022/08/26	20	94.87	26	95.86	96.40	-6	5,309	-0.11%
2022/08/25	1	89.50	7	89.14	91.80	-6	5,105	-0.12%
2022/08/24	1	89.20	30	89.31	87.50	-29	4,994	-0.58%
2022/08/23	12.1	89.19	2	89.15	88.80	10.1	4,887	0.21%
2022/08/22	4	90.13	1	90.40	89.10	3	4,836	0.06%
2022/08/19	15.4	91.28	32	90.71	92.40	-16.6	4,832	-0.34%
2022/08/18	23	87.11	35	87.06	89.20	-12	4,704	-0.26%
2022/08/17	13	83.27	9	84.68	85.90	4	4,502	0.09%
2022/08/16	4	80.25	3	80.00	81.70	1	4,499	0.02%
2022/08/15	5	79.40	5	79.08	79.60	0	4,497	0.00%
2022/08/12	25	83.83	212	81.61	81.30	-187	4,427	-4.22%	大賣/鉅額交易
2022/08/11	16	82.31	29.3	82.22	85.20	-13.3	4,102	-0.32%
2022/08/10	2.3	77.42	3	76.90	77.50	-0.8	3,838	-0.02%
2022/08/09	11	76.95	6	76.53	77.10	5	3,806	0.13%
2022/08/08	3	79.37	2	77.20	78.80	1	3,728	0.03%
2022/08/05	6	79.20	7	78.50	78.70	-1	3,627	-0.03%
2022/08/04	2	77.15	14	78.15	78.90	-12	3,567	-0.34%
2022/08/03	19	79.74	14	80.37	79.40	5	3,511	0.14%
2022/08/02	20	82.79	54.3	83.29	83.40	-34.3	3,405	-1.01%
2022/08/01	20.3	81.75	42	83.06	85.40	-21.8	3,253	-0.67%
2022/07/29	1	76.90	56	78.38	78.60	-55	2,940	-1.87%
2022/07/28	9	71.44	33	71.07	71.50	-24	2,846	-0.84%
2022/07/27	2	67.25	5	67.64	68.70	-3	2,680	-0.11%
2022/07/26	4	67.35	1	68.40	68.40	3	2,662	0.11%
2022/07/22	1	68.00	2	68.10	68.40	-1	2,622	-0.04%
2022/07/21	3	67.53	40	67.59	67.90	-37	2,602	-1.42%
2022/07/20	20	67.31	39	66.99	67.30	-19	2,532	-0.75%
2022/07/19	24	62.74	3	62.77	64.70	21	2,385	0.88%
2022/07/18	14	59.48	0	0.00	58.90	14	2,304	0.61%
2022/07/15	9	59.40	0	0.00	57.90	9	2,301	0.39%
2022/07/14	2	56.95	2	57.65	57.50	0	2,298	0.00%
2022/07/13	1	57.60	1	57.80	57.20	0	2,295	0.00%
2022/07/12	1	56.50	30	55.03	54.30	-29	2,288	-1.27%
2022/07/11	10	57.28	100	55.63	56.90	-90	2,299	-3.91%
2022/07/07	0	0.00	1	54.80	54.80	-1	2,311	-0.04%
2022/07/06	1	54.20	0	0.00	54.00	1	2,310	0.04%
2022/07/05	2	55.65	0	0.00	55.80	2	2,367	0.08%
2022/07/04	1	56.70	1	58.50	56.70	0	2,378	0.00%
2022/07/01	1	59.40	0	0.00	57.00	1	2,410	0.04%
2022/06/30	1	62.20	100	64.09	61.20	-99	2,464	-4.02%
2022/06/29	1	68.30	0	0.00	68.00	1	2,459	0.04%
2022/06/28	1	64.90	0	0.00	66.30	1	2,490	0.04%
2022/06/27	1	69.20	12	70.32	68.30	-11	2,501	-0.44%
2022/06/24	3	69.43	4	69.35	68.80	-1	2,506	-0.04%
2022/06/23	4	69.35	3	67.00	68.20	1	2,580	0.04%
2022/06/22	1	66.20	1	66.30	66.20	0	2,563	0.00%
2022/06/21	6	66.52	8	66.89	67.60	-2	2,660	-0.08%
2022/06/20	2	65.25	118	64.44	63.10	-116	2,687	-4.32%	大賣/鉅額交易
2022/06/17	5	66.92	54	65.36	67.30	-49	2,744	-1.79%
2022/06/16	17	70.35	21	68.75	66.30	-4	2,845	-0.14%
2022/06/15	53	70.90	19	70.58	70.00	34	2,872	1.18%
2022/06/14	8	68.89	4	67.30	66.00	4	2,789	0.14%
2022/06/13	6	71.73	11	71.72	72.00	-5	2,754	-0.18%
2022/06/10	11	70.51	13.6	71.38	72.00	-2.6	2,767	-0.09%
2022/06/09	20	68.16	17	68.58	68.90	3	2,724	0.11%
2022/06/08	73	66.83	3	66.43	66.90	70	2,787	2.51%
2022/06/07	8	65.80	3	66.00	65.90	5	2,823	0.18%
2022/06/06	0	0.00	7	66.41	65.40	-7	2,960	-0.24%
2022/06/02	5	65.66	6	66.18	65.30	-1	3,014	-0.03%
2022/06/01	1	64.40	1	64.40	64.80	0	3,016	0.00%
2022/05/31	24	63.80	4	63.58	63.50	20	3,003	0.67%
2022/05/27	107	65.98	5	65.90	65.80	102	2,909	3.51%	大買/鉅額交易
2022/05/26	26	66.20	28	65.91	65.50	-2	2,852	-0.07%
2022/05/25	214	63.85	9	62.99	66.00	205	2,734	7.50%	大買/鉅額交易
2022/05/24	9	62.41	11	61.95	60.60	-2	2,586	-0.08%
2022/05/23	73	57.58	1	60.00	60.20	72	2,434	2.96%
2022/05/17	0	0.00	15	54.00	53.20	-15	2,355	-0.64%
2022/05/13	10	51.20	0	0.00	51.50	10	2,352	0.43%
2022/05/12	15	51.07	0	0.00	50.40	15	2,354	0.64%
2022/05/11	16	53.14	1	52.40	52.30	15	2,348	0.64%
2022/05/10	1	53.60	3	52.20	53.80	-2	2,347	-0.09%
2022/05/09	0	53.60	5	53.00	52.40	-5	2,341	-0.21%
2022/05/06	15	54.13	5	54.60	54.30	10	2,339	0.43%
2022/05/05	6	55.38	3	56.43	56.30	3	2,331	0.13%
2022/05/04	1	54.70	0	0.00	55.20	1	2,312	0.04%
2022/05/03	1	55.60	10	55.60	55.60	-9	2,305	-0.39%
2022/04/27	0	0.00	2	51.20	52.10	-2	2,281	-0.09%
2022/04/26	5	52.50	0	0.00	53.10	5	2,272	0.22%
2022/04/25	0	0.00	1	53.80	52.90	-1	2,273	-0.04%
2022/04/22	5	54.60	1	54.10	54.80	4	2,267	0.18%
2022/04/21	0	0.00	1	55.70	55.50	-1	2,265	-0.04%
2022/04/20	6	54.77	0	0.00	54.90	6	2,255	0.27%
2022/04/18	1	56.10	3	56.03	55.60	-2	2,243	-0.09%
2022/04/15	1	54.20	0	0.00	54.70	1	2,228	0.04%
2022/04/14	2	58.00	26	57.13	56.70	-24	2,207	-1.09%
2022/04/13	16	58.98	12	59.06	58.10	4	2,192	0.18%
2022/04/12	0	0.00	2	59.35	58.80	-2	2,171	-0.09%
2022/04/11	2	60.95	8	60.60	59.70	-6	2,170	-0.28%
2022/04/08	3	64.73	0	0.00	66.30	3	2,101	0.14%
2022/04/07	1	65.90	4	63.70	63.80	-3	2,077	-0.14%
2022/04/06	9	67.77	12	69.80	66.30	-3	2,061	-0.15%
2022/04/01	1	67.50	5	68.66	67.60	-4	1,982	-0.20%
2022/03/31	3	69.77	6	70.93	67.90	-3	1,970	-0.15%
2022/03/30	2	69.70	0	0.00	68.20	2	1,909	0.10%
2022/03/29	1	69.60	32	68.70	69.00	-31	1,872	-1.66%
2022/03/28	19	71.61	27	70.10	70.50	-8	1,846	-0.43%
2022/03/25	1	67.60	81	69.60	67.30	-80	1,744	-4.59%
2022/03/24	16	70.26	5	69.94	70.50	11	1,733	0.63%
2022/03/23	1	66.90	19	67.16	67.20	-18	1,610	-1.12%
2022/03/22	1	66.90	0	0.00	68.50	1	1,558	0.06%
2022/03/21	9	65.54	14	66.82	68.20	-5	1,475	-0.34%
2022/03/18	18	65.04	22	65.11	64.60	-4	1,337	-0.30%
2022/03/17	3	59.97	5	60.00	61.00	-2	1,188	-0.17%
2022/03/16	13	59.56	21	59.05	58.90	-8	1,164	-0.69%
2022/03/15	8	61.74	5	60.46	58.80	3	1,116	0.27%
2022/03/14	4	64.00	4	63.70	65.20	0	1,054	0.00%
2022/03/11	7.1	63.98	14	63.58	65.30	-6.9	991	-0.70%
2022/03/10	14	62.24	8	63.03	61.30	6	884	0.68%
2022/03/09	10	62.37	19	61.57	62.00	-9	839	-1.07%
2022/03/08	6	59.40	6	60.28	57.90	0	699	0.00%
2022/03/07	0	0.00	1	57.00	56.30	-1	619	-0.16%
2022/03/04	1	53.60	0	0.00	52.70	1	584	0.17%
2022/02/21	0	53.90	0	0.00	51.80	0	667	0.00%
2022/02/16	10	50.56	0	0.00	50.60	10	701	1.42%
2022/02/10	10	53.54	0	0.00	53.10	10	775	1.29%
2022/02/09	10	54.05	0	0.00	54.20	10	788	1.27%
2022/02/07	0	52.58	0	0.00	52.70	0	791	0.00%
2022/01/26	1	52.50	0	0.00	51.90	1	792	0.13%
2022/01/25	20	51.89	0	0.00	51.30	20	804	2.49%
2022/01/24	0	51.00	0	0.00	52.80	0	823	0.00%
2022/01/21	2	52.70	0	0.00	52.30	2	839	0.24%
2022/01/20	42	53.42	99	53.09	53.90	-57	843	-6.76%
2022/01/18	0	0.00	30	53.43	53.50	-30	926	-3.24%
2022/01/17	0	54.80	0	0.00	55.40	0	923	0.00%
2022/01/11	2	56.30	0	0.00	55.80	2	905	0.22%
2022/01/10	0	0.00	1	57.60	58.00	-1	900	-0.11%
2022/01/07	0	0.00	2	57.80	58.50	-2	894	-0.22%
2022/01/04	5	61.14	0	0.00	60.80	5	866	0.58%
2022/01/03	0	0.00	6	65.00	63.50	-6	848	-0.71%
2021/12/30	1	63.00	0	0.00	64.40	1	840	0.12%
2021/12/29	8	64.18	7	63.44	63.30	1	829	0.12%
2021/12/28	14	62.21	0	0.00	61.50	14	795	1.76%
2021/12/27	100	61.73	1	60.90	62.40	99	793	12.48%
2021/12/23	15	59.67	0	0.00	60.00	15	776	1.93%
2021/12/22	1	59.40	0	0.00	59.20	1	776	0.13%
2021/12/20	10	64.90	10	62.94	63.40	0	749	0.00%
2021/12/17	1	61.80	0	0.00	61.70	1	699	0.14%
2021/12/16	1	61.90	1	61.50	61.60	0	694	0.00%
2021/12/13	0	0.00	0.1	61.00	61.00	-0.1	676	-0.02%
2021/12/09	0	0.00	5	60.66	59.80	-5	668	-0.75%
2021/12/08	0	0.00	0.1	60.80	60.60	-0.1	665	-0.01%
2021/12/03	6	62.42	6	61.55	61.00	0	638	0.00%
2021/11/29	1	58.00	0	0.00	58.10	1	566	0.18%
2021/11/24	0	0.00	5	57.80	59.50	-5	543	-0.92%
2021/11/22	0	0.00	3	59.30	58.50	-3	525	-0.57%
2021/11/19	0	0.00	1	57.80	58.00	-1	500	-0.20%
2021/11/15	0	0.00	1	57.20	56.30	-1	465	-0.21%
2021/11/12	0	0.00	1	55.50	55.80	-1	453	-0.22%
2021/11/11	1	53.60	1	52.90	53.60	0	421	0.00%
2021/11/09	1	54.00	1	52.20	54.70	0	396	0.00%
2021/11/08	1	52.50	2	52.60	52.40	-1	360	-0.28%
2021/11/01	0	0.00	2	51.75	52.20	-2	336	-0.59%
2021/10/29	1	50.30	1	51.20	50.30	0	318	0.00%
2021/10/28	1	49.50	0	0.00	49.90	1	312	0.32%
2021/10/27	4	51.00	3	49.10	49.50	1	324	0.31%
2021/10/26	10	48.26	0	0.00	49.95	10	268	3.72%
2021/10/07	0	0.00	2	43.00	42.70	-2	347	-0.58%
2021/09/16	0	0.00	2	45.88	45.60	-2	395	-0.51%
2021/09/06	1	45.00	0	0.00	45.50	1	388	0.26%
2021/09/02	0	0.00	2	46.40	45.85	-2	394	-0.51%
2021/09/01	0	0.00	1	46.65	46.65	-1	394	-0.25%
2021/08/20	1	44.50	0	0.00	44.40	1	375	0.27%
2021/08/11	2	48.20	0	0.00	47.80	2	376	0.53%
2021/08/10	1	48.20	0	0.00	48.20	1	385	0.26%
2021/08/04	1	51.40	1	50.80	51.00	0	434	0.00%
2021/08/03	3	50.90	6	50.98	51.40	-3	439	-0.68%
2021/08/02	2	51.70	0	0.00	51.70	2	428	0.47%
2021/07/23	5	50.70	0	0.00	50.20	5	443	1.13%
2021/07/22	1	51.00	2	50.60	50.80	-1	441	-0.23%
2021/07/21	2	49.00	0	0.00	48.65	2	422	0.47%
2021/07/20	1	48.30	0	0.00	49.70	1	422	0.24%
2021/07/13	2	49.90	0	0.00	51.80	2	459	0.44%
2021/06/29	2	45.45	0	0.00	46.20	2	538	0.37%
2021/06/01	0	0.00	1	45.00	45.20	-1	604	-0.17%
2021/05/19	1	42.55	0	0.00	43.30	1	626	0.16%
2021/05/17	6	42.04	0	0.00	38.50	6	624	0.96%
2021/05/13	0	0.00	5	42.65	42.65	-5	608	-0.82%
2021/05/07	0	0.00	2	49.40	49.45	-2	612	-0.33%
2021/05/03	0	0.00	1	52.20	51.60	-1	644	-0.16%
2021/04/26	0	0.00	1	53.50	53.50	-1	764	-0.13%
2021/04/22	0	0.00	6	53.50	53.30	-6	785	-0.76%
2021/04/21	1	55.00	0	0.00	54.60	1	803	0.12%
2021/04/20	1	56.50	1	57.90	56.30	0	839	0.00%
2021/04/19	10	58.02	3	57.00	57.60	7	835	0.84%
2021/04/16	4	56.25	3	56.60	56.80	1	798	0.13%
2021/04/12	1	53.40	0	0.00	53.20	1	845	0.12%
2021/04/08	2	57.60	1	57.40	56.90	1	871	0.11%
2021/04/07	0	0.00	6	55.93	55.90	-6	849	-0.71%
2021/03/31	1	56.40	0	0.00	55.60	1	839	0.12%
2021/03/22	0	0.00	1	54.40	54.70	-1	839	-0.12%
2021/03/12	1	53.60	0	0.00	53.60	1	833	0.12%
2021/03/05	0	0.00	2	52.65	52.70	-2	861	-0.23%
2021/03/03	0	0.00	1	53.00	53.40	-1	869	-0.12%
2021/03/02	1	52.80	0	0.00	52.40	1	876	0.11%
2021/02/26	0	0.00	1	52.90	52.80	-1	889	-0.11%
2021/02/24	2	53.35	0	0.00	53.10	2	910	0.22%
2021/02/23	1	54.20	0	0.00	54.30	1	906	0.11%
2021/02/04	1	52.60	3	52.10	52.00	-2	941	-0.21%
2021/02/01	1	53.50	0	0.00	53.60	1	980	0.10%
2021/01/29	4	57.05	1	58.30	55.70	3	969	0.31%
2021/01/28	1	59.60	1	58.50	58.20	0	957	0.00%
2021/01/27	0	0.00	1	58.70	59.30	-1	948	-0.11%
2021/01/26	10	58.00	10	59.20	59.20	0	952	0.00%
2021/01/22	3	58.80	6	58.47	59.90	-3	920	-0.33%
2021/01/19	1	55.70	0	0.00	54.60	1	796	0.13%
2021/01/15	0	0.00	4	58.13	56.50	-4	781	-0.51%
2021/01/13	10	60.90	2	59.75	60.00	8	737	1.08%
2021/01/11	1	60.20	1	59.20	59.40	0	687	0.00%
2021/01/08	1	59.20	0.1	59.30	59.30	0.9	679	0.13%
2021/01/07	0	0.00	1	59.00	58.40	-1	645	-0.15%
2021/01/06	6	58.55	1	56.10	57.10	5	637	0.78%
2021/01/05	2	56.40	0	0.00	57.80	2	619	0.32%
2021/01/04	1	56.60	1	57.30	57.20	0	612	0.00%
2020/12/17	0	0.00	1	53.20	52.30	-1	607	-0.16%
2020/12/16	1	52.70	0	0.00	52.70	1	611	0.16%
2020/12/10	0.1	52.50	0	0.00	52.50	0.1	616	0.02%
2020/12/09	1	53.80	0	0.00	53.10	1	622	0.16%
2020/12/04	0	0.00	1	55.90	55.90	-1	628	-0.16%
2020/12/03	1	56.00	4	56.13	55.30	-3	629	-0.48%
2020/12/02	0	0.00	2	56.50	56.50	-2	632	-0.32%
2020/12/01	1	54.50	0	0.00	55.50	1	625	0.16%
2020/11/30	0	0.00	3	54.93	54.30	-3	644	-0.47%
2020/11/25	6	56.70	0	0.00	56.00	6	653	0.92%
2020/11/24	0	0.00	2	55.50	56.00	-2	648	-0.31%
2020/11/19	0	0.00	10	55.00	55.00	-10	672	-1.49%
2020/11/17	0	0.00	5	54.60	54.50	-5	679	-0.74%
2020/11/13	0	0.00	1	54.20	55.00	-1	741	-0.13%
2020/11/12	1	56.40	1	55.60	55.40	0	742	0.00%
2020/11/09	5	53.04	0	0.00	53.70	5	738	0.68%
2020/11/03	11	49.68	1	49.40	50.20	10	803	1.25%
2020/11/02	0	0.00	1	46.40	46.55	-1	813	-0.12%
2020/10/30	1	46.90	0	0.00	46.70	1	835	0.12%
2020/10/29	0	0.00	1	47.30	47.70	-1	846	-0.12%
2020/10/28	0	0.00	1	48.70	48.50	-1	862	-0.12%
2020/10/26	0	0.00	1	49.25	49.40	-1	895	-0.11%
2020/10/23	1	49.55	2	50.00	49.55	-1	922	-0.11%
2020/10/21	1	50.90	1	50.40	50.30	0	968	0.00%
2020/10/20	2	50.40	0	0.00	50.40	2	1,009	0.20%
2020/10/16	0	0.00	1	48.60	48.40	-1	1,107	-0.09%
2020/10/15	4	50.10	0	0.00	49.45	4	1,158	0.35%
2020/10/14	1	50.00	0	0.00	50.20	1	1,211	0.08%
2020/10/12	1	50.40	0	0.00	50.00	1	1,630	0.06%
2020/09/25	4	50.93	5	50.78	50.20	-1	1,895	-0.05%
2020/09/24	0	0.00	1	53.50	53.40	-1	1,909	-0.05%
2020/09/07	0	0.00	0	57.40	56.80	0	2,391	0.00%
2020/09/01	0	0.00	1	59.10	59.00	-1	2,645	-0.04%
2020/08/26	2	57.00	2	57.70	58.70	0	2,797	0.00%
2020/08/21	4	56.63	1	56.80	56.40	3	2,867	0.10%
2020/08/20	1	58.00	2	59.00	56.20	-1	2,942	-0.03%
2020/08/19	1	62.70	2	63.25	62.00	-1	2,946	-0.03%
2020/08/18	0	0.00	1	62.40	61.60	-1	2,990	-0.03%
2020/08/17	2	61.75	3	62.30	61.60	-1	3,060	-0.03%
2020/08/13	3	62.63	0	0.00	61.50	3	3,364	0.09%
2020/08/10	4	62.93	2	63.25	63.10	2	3,551	0.06%
2020/08/06	0	0.00	1	68.50	67.80	-1	3,630	-0.03%
2020/08/05	1	69.10	1	68.00	69.30	0	3,682	0.00%
2020/08/03	2	67.00	0	0.00	67.10	2	3,754	0.05%
2020/07/31	2	66.35	0	0.00	66.20	2	3,784	0.05%
2020/07/30	1	67.70	0	0.00	66.80	1	3,795	0.03%
2020/07/29	1	67.10	0	0.00	67.40	1	3,866	0.03%
2020/07/28	0	0.00	1	66.50	66.40	-1	3,863	-0.03%
2020/07/27	0	0.00	1	69.40	69.50	-1	3,896	-0.03%
2020/07/24	1	70.90	1	70.70	68.80	0	3,905	0.00%
2020/07/23	2	72.20	1	74.00	71.80	1	3,912	0.03%
2020/07/22	1	72.50	1	71.80	71.70	0	3,936	0.00%
2020/07/21	2	69.75	2	70.20	70.00	0	3,892	0.00%
2020/07/20	0	0.00	50	69.41	69.10	-50	3,870	-1.29%
2020/07/17	2	71.45	0	0.00	69.50	2	3,862	0.05%
2020/07/16	3	74.70	8	75.08	75.30	-5	3,786	-0.13%
2020/07/15	3	69.87	2	70.20	68.50	1	3,581	0.03%
2020/07/14	2	68.00	0	0.00	68.50	2	3,541	0.06%
2020/07/13	0	0.00	7	68.81	69.30	-7	3,568	-0.20%
2020/07/09	1	68.10	1	67.30	67.80	0	3,601	0.00%
2020/07/07	0	0.00	1	69.50	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	1	69.10	70.10	-1	3,701	-0.03%
2020/07/03	6	68.80	3	68.47	68.60	3	3,739	0.08%
2020/07/02	5	70.38	18	71.88	70.60	-13	3,803	-0.34%
2020/07/01	0	0.00	15	69.29	69.90	-15	3,767	-0.40%
2020/06/30	2	63.30	0	0.00	63.60	2	3,707	0.05%
2020/06/29	0	0.00	3	62.43	62.50	-3	3,807	-0.08%
2020/06/24	1	63.30	1	63.00	63.40	0	3,855	0.00%
2020/06/23	0	0.00	5	62.60	62.60	-5	3,973	-0.13%
2020/06/22	2	64.15	0	0.00	63.40	2	4,059	0.05%
2020/06/19	0	0.00	1	65.20	64.50	-1	4,140	-0.02%
2020/06/18	0	0.00	13	65.94	66.30	-13	4,164	-0.31%
2020/06/17	24	68.03	5	66.94	67.60	19	4,197	0.45%
2020/06/16	0	0.00	3	64.37	64.50	-3	4,178	-0.07%
2020/06/15	3	63.93	1	63.10	62.80	2	4,247	0.05%
2020/06/12	4	63.53	10	62.55	65.00	-6	4,313	-0.14%
2020/06/11	6	68.18	7	67.84	66.70	-1	4,325	-0.02%
2020/06/10	22	68.00	7	67.00	69.90	15	4,380	0.34%
2020/06/09	10	68.50	180	67.68	65.70	-170	4,398	-3.86%	大賣/鉅額交易
2020/06/08	4	73.28	2	74.10	73.00	2	4,344	0.05%
2020/06/05	2	72.75	3	72.83	72.90	-1	4,397	-0.02%
2020/06/04	17	75.89	16	74.07	73.50	1	4,438	0.02%
2020/06/03	32	74.50	28	73.49	73.80	4	4,378	0.09%
2020/06/02	5	73.28	31	72.05	72.10	-26	4,365	-0.60%
2020/06/01	13	74.93	15	74.07	73.80	-2	4,368	-0.05%
2020/05/29	1	74.10	1	73.80	73.80	0	4,379	0.00%
2020/05/28	1	71.50	0	0.00	72.20	1	4,392	0.02%
2020/05/27	2	73.50	0	0.00	73.00	2	4,437	0.05%
2020/05/26	17	74.24	8	74.49	74.90	9	4,450	0.20%
2020/05/25	9	73.97	7	72.54	74.60	2	4,551	0.04%
2020/05/22	8	73.00	4	73.53	71.00	4	4,608	0.09%
2020/05/21	10	74.04	4	74.70	75.50	6	4,741	0.13%
2020/05/20	6	72.35	17	71.78	71.50	-11	4,852	-0.23%
2020/05/19	34	66.93	6	68.02	68.70	28	4,954	0.57%
2020/05/18	0	0.00	6	64.47	63.20	-6	5,033	-0.12%
2020/05/13	1	67.30	1	67.90	68.00	0	5,074	0.00%
2020/05/12	1	68.10	2	66.50	70.10	-1	5,061	-0.02%
2020/05/11	2	65.70	3	65.60	65.60	-1	5,073	-0.02%
2020/05/05	2	64.50	0	0.00	64.20	2	5,346	0.04%
2020/05/04	3	62.67	0	0.00	62.90	3	5,361	0.06%
2020/04/30	3	64.83	3	65.07	64.20	0	5,439	0.00%
2020/04/28	0	0.00	3	64.40	63.40	-3	5,574	-0.05%
2020/04/27	3	63.90	1	61.10	64.30	2	5,709	0.04%
2020/04/23	5	61.88	3	62.03	61.10	2	5,762	0.03%
2020/04/22	0	0.00	3	60.80	61.30	-3	5,806	-0.05%
2020/04/21	11	63.56	8	63.76	62.00	3	5,838	0.05%
2020/04/20	20	62.14	4	61.70	61.80	16	5,917	0.27%
2020/04/17	1	63.70	5	63.80	61.20	-4	5,949	-0.07%
2020/04/16	0	0.00	2	63.70	63.00	-2	6,062	-0.03%
2020/04/15	3	63.60	1	64.40	63.60	2	6,290	0.03%
2020/04/14	2	61.20	1	62.20	61.40	1	6,422	0.02%
2020/04/13	3	61.60	3	60.80	59.60	0	6,433	0.00%
2020/04/10	10	60.50	1	58.70	60.50	9	6,439	0.14%
2020/04/09	0	0.00	1	59.40	59.10	-1	6,428	-0.02%
2020/04/08	2	59.25	8	59.46	58.50	-6	6,326	-0.09%
2020/04/07	7	59.11	3	58.87	59.00	4	6,280	0.06%
2020/04/06	2	54.05	99	54.73	56.40	-97	6,211	-1.56%
2020/04/01	2	50.10	2	50.08	51.30	0	6,123	0.00%
2020/03/31	6	49.91	3	50.73	49.45	3	6,107	0.05%
2020/03/30	4	46.20	0	0.00	48.45	4	6,018	0.07%
2020/03/27	8	48.64	10	48.49	47.10	-2	5,993	-0.03%
2020/03/26	5	45.61	17	44.84	47.75	-12	5,868	-0.20%
2020/03/25	5	43.87	2	43.33	43.45	3	5,762	0.05%
2020/03/24	4	41.29	4	40.99	41.60	0	5,666	0.00%
2020/03/23	2	37.00	50	37.99	37.90	-48	5,622	-0.85%
2020/03/19	4	40.55	28	41.80	40.05	-24	5,563	-0.43%
2020/03/18	5	45.98	18	46.38	44.50	-13	5,515	-0.24%
2020/03/17	13	46.30	3	46.38	44.85	10	5,438	0.18%
2020/03/16	29	50.80	28	49.94	49.80	1	5,348	0.02%
2020/03/13	70	54.67	28	53.74	55.30	42	5,276	0.80%
2020/03/12	2	58.10	2	57.70	55.50	0	5,162	0.00%
2020/03/09	2	69.10	0	0.00	63.60	2	4,903	0.04%
2020/03/06	0	0.00	2	70.90	70.60	-2	4,832	-0.04%
2020/03/05	1	72.80	0	0.00	72.20	1	4,809	0.02%
2020/03/04	0	0.00	2	69.90	70.10	-2	4,768	-0.04%
2020/03/03	1	73.40	0	0.00	71.20	1	4,738	0.02%
2020/02/27	2	71.20	0	0.00	70.20	2	4,637	0.04%
2020/02/26	2	73.70	22	76.21	73.70	-20	4,569	-0.44%
2020/02/25	6	78.08	8	78.66	77.60	-2	4,464	-0.04%
2020/02/24	3	80.10	2	79.30	78.00	1	4,310	0.02%
2020/02/21	9	85.57	6	84.83	82.60	3	4,194	0.07%
2020/02/20	2	83.00	1	83.80	85.00	1	3,978	0.03%
2020/02/19	22	79.35	12	78.83	79.00	10	3,731	0.27%
2020/02/18	5	75.88	4	75.10	74.60	1	3,429	0.03%
2020/02/17	4	72.33	0	0.00	72.10	4	3,200	0.12%
2020/02/14	1	69.90	2	72.70	73.20	-1	3,157	-0.03%
2020/02/13	4	72.18	4	72.78	71.20	0	3,082	0.00%
2020/02/12	1	73.00	0	0.00	73.70	1	3,017	0.03%
2020/02/11	0	0.00	3	73.57	72.20	-3	2,930	-0.10%
2020/02/10	1	69.70	3	70.43	71.50	-2	2,839	-0.07%
2020/02/07	2	73.25	0	0.00	72.30	2	2,770	0.07%
2020/02/06	2	75.00	0	0.00	76.00	2	2,679	0.07%
2020/02/05	201	75.80	91	74.49	74.50	110	2,541	4.33%	大買/鉅額交易
2020/02/04	4	72.63	12	73.27	71.70	-8	2,382	-0.34%
2020/02/03	5	69.08	30	68.07	68.90	-25	2,271	-1.10%
2020/01/31	8	73.11	3	72.30	72.60	5	2,169	0.23%
2020/01/30	11	79.26	5	79.12	77.40	6	2,006	0.30%
2020/01/20	0	0.00	4.2	84.25	86.00	-4.2	1,936	-0.21%
2020/01/17	24	77.58	0	0.00	79.00	24	1,749	1.37%
2020/01/15	2	79.60	0	0.00	79.90	2	1,601	0.12%
2020/01/13	10	76.78	13	76.98	78.00	-3	1,434	-0.21%
2020/01/10	0	0.00	3.4	71.41	71.90	-3.4	1,230	-0.28%
2020/01/09	5	68.80	5	71.50	71.20	0	1,164	0.00%
2020/01/08	21	67.27	20	70.68	70.90	1	1,002	0.10%
2020/01/07	26	63.35	34	63.94	64.50	-8	730	-1.10%
2020/01/06	27	58.87	0.3	59.70	59.90	26.7	540	4.94%
2020/01/03	22	56.19	1	57.10	58.00	21	484	4.34%
2020/01/02	16	56.53	2	56.40	56.30	14	428	3.27%
2019/12/31	0	0.00	10	52.30	52.30	-10	386	-2.59%
2019/12/30	10	51.90	0	0.00	52.40	10	378	2.64%
2019/12/27	0	0.00	2	54.00	53.70	-2	357	-0.56%
2019/12/26	2	52.30	10	52.65	52.40	-8	315	-2.54%
2019/12/25	0	0.00	1	52.20	54.50	-1	277	-0.36%
2019/12/24	1	50.20	1	50.00	50.00	0	228	0.00%
2019/12/23	0	0.00	16	49.06	49.30	-16	211	-7.57%
2019/12/18	0	0.00	1	46.45	46.40	-1	173	-0.58%
2019/12/17	2	46.88	10	46.53	46.60	-8	171	-4.66%
2019/10/02	0	0.00	1	41.50	41.30	-1	108	-0.92%
2019/08/27	1	39.75	0	0.00	39.80	1	122	0.82%
2019/07/22	0	0.00	2	43.10	42.85	-2	98	-2.03%
2019/07/01	0	0.00	1	44.00	44.20	-1	115	-0.87%
2019/06/18	0	0.00	1	43.80	43.75	-1	121	-0.83%
2019/05/09	1	42.55	0	0.00	41.60	1	220	0.45%
2019/04/16	1	45.90	0	0.00	46.30	1	218	0.46%
2019/04/12	1	45.50	1	45.50	45.40	0	214	0.00%
2019/04/08	15	47.72	0	0.00	47.50	15	200	7.48%
2019/04/03	1	47.05	0	0.00	47.45	1	192	0.52%
2019/03/28	4	45.34	0	0.00	45.15	4	183	2.18%
2019/03/27	1	45.65	0	0.00	45.65	1	181	0.55%
2019/03/26	5	45.73	0	0.00	45.70	5	181	2.76%
2019/03/25	10	45.78	0	0.00	45.75	10	180	5.53%
2019/03/15	0	0.00	1	47.90	47.90	-1	170	-0.59%
2019/02/27	0	44.20	0	0.00	44.20	0	129	0.00%
2019/02/20	0	0.00	1	43.00	43.10	-1	112	-0.89%
2019/01/09	2	36.00	0	0.00	35.85	2	92	2.15%
2018/12/17	0	0.00	1	38.40	38.20	-1	151	-0.66%
2018/12/04	0	0.00	1	38.65	38.70	-1	181	-0.55%
2018/11/14	0	0.00	2	35.80	36.10	-2	264	-0.76%
2018/10/19	0	0.00	12	36.65	36.85	-12	389	-3.08%
2018/10/17	0	0.00	20	37.76	37.40	-20	441	-4.53%
2018/10/09	0	0.00	30	40.15	40.05	-30	432	-6.94%
2018/09/21	1	48.30	0	0.00	48.30	1	521	0.19%
2018/09/11	0	0.00	2	48.65	48.65	-2	637	-0.31%
2018/08/30	0	0.00	4	52.50	52.80	-4	654	-0.61%
2018/08/29	1	51.50	1	52.00	51.00	0	635	0.00%
2018/08/28	1	50.50	0	0.00	50.50	1	623	0.16%
2018/08/20	10	49.38	0	0.00	49.20	10	642	1.56%
2018/08/17	10	49.92	0	0.00	49.20	10	640	1.56%
2018/08/15	0	0.00	1	48.70	49.35	-1	632	-0.16%
2018/08/07	1	50.90	0	0.00	50.30	1	596	0.17%
2018/08/01	0	0.00	6	51.25	50.60	-6	587	-1.02%
2018/07/30	5	51.00	0	0.00	51.00	5	578	0.86%
2018/07/26	3	53.37	1	53.30	52.90	2	558	0.36%
2018/07/25	15	54.13	15	51.48	51.60	0	517	0.00%
2018/07/20	0	0.00	12	49.50	49.30	-12	468	-2.56%
2018/07/18	1	50.10	0	0.00	49.70	1	468	0.21%
2018/07/16	0.1	49.85	0	0.00	49.85	0.1	465	0.02%
2018/07/13	4	51.15	0	0.00	50.40	4	464	0.86%
2018/07/11	2	50.80	0	0.00	49.25	2	461	0.43%
2018/07/10	7	50.94	0	0.00	51.00	7	458	1.53%
2018/07/05	5.2	50.31	0	0.00	48.10	5.2	503	1.03%
2018/06/29	3	50.63	3.6	51.37	51.90	-0.6	450	-0.13%
2018/06/26	0	0.00	2	46.30	47.60	-2	373	-0.54%
2018/06/25	0	0.00	3	49.00	46.85	-3	369	-0.81%
2018/06/22	3	48.20	0	0.00	48.20	3	362	0.83%
2018/06/13	2	47.50	0	0.00	46.85	2	347	0.57%
2018/06/04	0	0.00	3	46.00	45.20	-3	328	-0.91%
2018/06/01	0	0.00	1	45.50	45.65	-1	324	-0.31%
2018/05/29	0	0.00	1	45.95	45.60	-1	324	-0.31%
2018/05/28	0	0.00	13	44.50	44.10	-13	311	-4.17%
2018/05/17	0.2	42.50	0	0.00	42.50	0.2	351	0.05%
2018/05/07	1	43.00	1	42.60	42.40	0	382	0.00%
2018/04/23	0	0.00	10	45.45	45.30	-10	490	-2.04%
2018/04/18	6	45.28	0	0.00	45.00	6	651	0.92%
2018/04/12	6	48.58	5	49.15	48.40	1	634	0.16%
2018/04/10	2	45.10	0	0.00	45.05	2	576	0.35%
2018/04/09	1	45.35	0	0.00	45.35	1	571	0.18%
2018/03/29	3	44.90	0	0.00	44.50	3	566	0.53%
2018/03/09	13	44.00	0	0.00	43.90	13	549	2.37%
2018/02/06	0	0.00	1	38.40	38.50	-1	480	-0.21%
2018/01/24	2	43.90	0	0.00	43.85	2	445	0.45%