高力 (8996)-中國信託-松江券商分點個股進出

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
475
漲跌
▼30
漲幅
-5.85%
成交量
6,289張
產業
上市電機機械類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-松江券商分點個股進出

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-松江券商分點個股進出
中國信託-松江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
2024/06/17	0	0.00	4	502.25	504.00	-4	6,813	-0.06%
2024/06/14	0	0.00	3.2	504.24	505.00	-3.2	6,897	-0.05%
2024/06/13	0	485.17	0	0.00	487.00	0	7,132	0.00%
2024/06/12	4	478.50	0	0.00	478.00	4	7,211	0.06%
2024/06/11	0.1	476.00	20	481.13	475.00	-19.9	7,311	-0.27%
2024/06/06	1.2	468.39	0	0.00	479.50	1.2	7,835	0.01%
2024/06/05	0.1	487.33	0	0.00	468.00	0.1	8,037	0.00%
2024/06/03	1	491.00	0	0.00	491.00	1	8,401	0.01%
2024/05/31	0.1	490.00	0	0.00	500.00	0.1	8,643	0.00%
2024/05/30	2	513.00	4	512.75	501.00	-2	8,755	-0.02%
2024/05/29	0.1	495.00	0	0.00	498.50	0.1	8,844	0.00%
2024/05/28	3.2	499.90	0	0.00	496.00	3.2	8,986	0.04%
2024/05/27	3	506.17	4	508.00	511.00	-1	9,008	-0.01%
2024/05/24	1	491.25	3	480.02	495.00	-2	8,963	-0.02%
2024/05/23	1	457.50	0.1	474.78	478.00	0.9	8,898	0.01%
2024/05/22	0.1	441.43	0	0.00	439.00	0.1	8,921	0.00%
2024/05/17	1	438.50	0.1	437.00	442.50	0.9	9,163	0.01%
2024/05/16	0	0.00	0	436.00	437.00	0	9,299	0.00%
2024/05/15	0.1	428.14	0	0.00	427.00	0.1	9,506	0.00%
2024/05/10	1	420.00	0	0.00	422.50	1	10,277	0.01%
2024/05/08	0.1	408.53	1	415.00	414.50	-0.9	10,352	-0.01%
2024/05/07	1	409.00	0	0.00	409.00	1	10,364	0.01%
2024/05/06	1	413.00	0	0.00	412.00	1	10,327	0.01%
2024/05/03	8	431.61	26	429.67	417.00	-18	10,210	-0.18%
2024/05/02	10.3	431.17	11	434.32	423.00	-0.7	10,002	-0.01%
2024/04/30	2.1	420.36	3.1	432.60	433.00	-1	9,750	-0.01%
2024/04/29	4	392.50	4	390.25	394.00	0	9,490	0.00%
2024/04/26	4	384.50	8	389.00	383.50	-4	9,403	-0.04%
2024/04/25	8.3	370.04	6	366.75	368.00	2.3	9,117	0.03%
2024/04/24	3	356.67	2	357.75	361.50	1	8,882	0.01%
2024/04/22	10	357.50	10	339.00	333.50	0	8,706	0.00%
2024/04/19	3	357.00	4	356.75	351.50	-1	8,566	-0.01%
2024/04/18	2	360.00	1	359.52	364.00	1	8,370	0.01%
2024/04/16	1	329.00	4	326.63	327.00	-3	8,202	-0.04%
2024/04/15	2	338.00	0	0.00	337.50	2	8,160	0.02%
2024/04/12	1	361.00	1	360.50	360.00	0	8,099	0.00%
2024/04/11	1	350.00	1	355.00	356.00	0	8,023	0.00%
2024/04/10	2	357.00	1	357.00	353.50	1	7,984	0.01%
2024/04/09	4	360.13	5	355.90	359.50	-1	7,943	-0.01%
2024/04/08	1	379.00	2	371.00	367.50	-1	7,816	-0.01%
2024/04/03	5	357.50	0	0.00	364.00	5	7,714	0.06%
2024/04/02	14	365.29	4.2	361.98	362.00	9.9	7,618	0.13%
2024/04/01	2.2	369.08	1.4	370.70	363.00	0.8	7,532	0.01%
2024/03/29	12.2	371.20	2	369.75	366.00	10.2	7,476	0.14%
2024/03/28	8	376.38	3	376.67	379.00	5	7,368	0.07%
2024/03/27	7	373.36	32	375.08	383.00	-25	7,262	-0.34%
2024/03/26	55.4	371.66	92	376.58	370.00	-36.6	7,045	-0.52%
2024/03/25	52	385.57	55	389.27	390.50	-3	6,684	-0.05%
2024/03/22	3	371.50	17.5	383.93	387.50	-14.5	6,343	-0.23%
2024/03/21	4	335.25	24.3	349.81	352.50	-20.3	6,142	-0.33%
2024/03/20	4	328.13	3.1	335.25	320.50	0.9	5,904	0.02%
2024/03/19	5.2	320.52	7	322.43	318.50	-1.9	5,723	-0.03%
2024/03/18	3	316.67	6.6	317.42	327.00	-3.6	5,589	-0.06%
2024/03/15	2	303.00	3	301.50	297.50	-1	5,423	-0.02%
2024/03/14	1.5	296.88	1	300.00	298.50	0.5	5,490	0.01%
2024/03/13	17.8	300.89	24	303.25	305.00	-6.2	5,573	-0.11%
2024/03/12	81.1	317.32	47.3	320.87	315.00	33.8	5,577	0.61%
2024/03/11	7	303.29	6	302.26	313.50	1	5,346	0.02%
2024/03/08	13.2	291.96	12	290.58	288.50	1.2	5,180	0.02%
2024/03/07	0	304.00	0	0.00	302.00	0	5,081	0.00%
2024/03/06	7	313.43	13	309.41	308.00	-6	4,916	-0.12%
2024/03/05	5	300.00	2	299.25	300.00	3	4,700	0.06%
2024/03/04	15.2	303.33	10	303.80	296.00	5.2	4,638	0.11%
2024/03/01	10.1	285.73	6	287.00	292.50	4.1	4,476	0.09%
2024/02/29	3.6	271.75	2	277.75	277.50	1.6	4,336	0.04%
2024/02/26	13.4	274.77	1	269.00	264.50	12.4	4,310	0.29%
2024/02/23	0	271.50	0	0.00	270.00	0	4,285	0.00%
2024/02/22	2	282.00	1.4	276.86	277.00	0.6	4,293	0.01%
2024/02/20	1.7	275.55	2.1	273.12	274.00	-0.5	4,532	-0.01%
2024/02/19	2.8	291.48	4	291.50	279.50	-1.3	4,566	-0.03%
2024/02/16	9	292.29	6.6	289.85	287.00	2.4	4,632	0.05%
2024/02/15	3.5	278.00	1	282.00	275.50	2.5	4,506	0.06%
2024/02/05	8.1	272.39	8	272.44	273.00	0.1	4,356	0.00%
2024/02/02	5	256.11	13.4	259.50	261.50	-8.4	4,015	-0.21%
2024/02/01	1	237.50	1	239.50	238.50	0	3,830	0.00%
2024/01/31	0.1	228.00	20	228.00	227.00	-20	3,797	-0.53%
2024/01/30	0.1	236.00	0	0.00	232.00	0.1	3,819	0.00%
2024/01/29	1	233.00	0	0.00	232.50	1	3,840	0.03%
2024/01/26	0	0.00	5	224.00	224.00	-5	3,820	-0.13%
2024/01/24	1	231.50	1	226.50	225.50	0	3,877	0.00%
2024/01/23	0	0.00	1	238.00	230.50	-1	3,916	-0.03%
2024/01/22	0.3	226.30	0	0.00	229.00	0.3	3,857	0.01%
2024/01/19	1	210.00	1	210.50	210.00	0	3,874	0.00%
2024/01/18	0	0.00	5	211.00	209.00	-5	3,936	-0.13%
2024/01/15	0.1	216.50	1	217.00	217.00	-0.9	4,254	-0.02%
2024/01/11	0.1	217.50	2	217.00	219.00	-2	4,506	-0.04%
2024/01/08	0.1	218.00	2	220.50	216.00	-1.9	4,927	-0.04%
2024/01/05	5	216.00	0	0.00	216.50	5	5,121	0.10%
2024/01/04	2	217.00	0	219.50	216.00	2	5,374	0.04%
2024/01/03	5	221.00	1	222.00	221.00	4	5,459	0.07%
2024/01/02	1	220.00	0	0.00	219.50	1	5,475	0.02%
2023/12/29	0	0.00	1	223.00	223.00	-1	5,501	-0.02%
2023/12/28	5	221.50	0	0.00	221.00	5	5,540	0.09%
2023/12/27	1	225.00	0.4	226.00	224.00	0.6	5,574	0.01%
2023/12/22	71.4	222.13	2	221.00	223.00	69.4	5,688	1.22%
2023/12/21	2	216.00	10	217.50	218.50	-8	5,785	-0.14%
2023/12/20	5	216.50	0	0.00	215.50	5	5,832	0.09%
2023/12/19	0	0.00	0.1	219.00	218.00	-0.1	5,847	0.00%
2023/12/15	0	0.00	0.1	224.00	222.50	-0.1	5,848	0.00%
2023/12/14	2	226.00	0	0.00	222.50	2	5,885	0.03%
2023/12/13	1.2	228.33	0	0.00	227.50	1.2	5,851	0.02%
2023/12/12	12	229.08	2	227.50	229.00	10	5,862	0.17%
2023/12/11	11.1	234.73	5.1	232.84	234.00	6	5,839	0.10%
2023/12/08	24	253.35	1.1	248.59	248.00	22.9	5,772	0.40%
2023/12/07	2	271.25	12	266.13	263.00	-10	5,651	-0.18%
2023/12/06	1	257.00	1	259.00	256.50	0	5,482	0.00%
2023/12/05	0	0.00	4	251.00	253.00	-4	5,403	-0.07%
2023/12/04	1	256.50	1	255.50	254.00	0	5,378	0.00%
2023/11/30	0	0.00	1	248.00	247.00	-1	5,408	-0.02%
2023/11/29	1	255.50	1	253.00	251.00	0	5,432	0.00%
2023/11/28	0.1	255.00	0.5	256.50	256.50	-0.4	5,438	-0.01%
2023/11/27	0	0.00	1	255.50	253.50	-1	5,440	-0.02%
2023/11/24	0	0.00	11	248.41	254.50	-11	5,412	-0.20%
2023/11/22	1.5	248.50	10	242.00	251.50	-8.5	5,305	-0.16%
2023/11/21	1	246.50	0	0.00	243.00	1	5,261	0.02%
2023/11/20	5.2	251.54	4	249.88	247.00	1.2	5,271	0.02%
2023/11/17	4.1	249.62	12	250.04	253.50	-7.9	5,198	-0.15%
2023/11/15	1	230.50	2	232.50	231.00	-1	4,856	-0.02%
2023/11/14	2	222.00	2	218.50	221.00	0	4,744	0.00%
2023/11/13	1	217.00	1	213.00	211.50	0	4,780	0.00%
2023/11/10	0	0.00	2	212.75	212.50	-2	4,803	-0.04%
2023/11/09	1	213.00	3	213.17	216.00	-2	4,821	-0.04%
2023/11/08	3	221.00	0	0.00	220.50	3	4,831	0.06%
2023/11/07	20	220.00	0	0.00	218.00	20	4,835	0.41%
2023/11/06	2	220.50	1	222.00	221.00	1	4,959	0.02%
2023/11/03	6	215.92	0	0.00	212.50	6	4,903	0.12%
2023/11/02	0	0.00	1	213.50	213.50	-1	4,875	-0.02%
2023/11/01	0.1	210.00	0	0.00	211.50	0.1	4,836	0.00%
2023/10/31	20	210.25	20	212.00	209.00	0	4,805	0.00%
2023/10/30	3	218.50	0	0.00	217.50	3	4,735	0.06%
2023/10/27	13.1	221.01	1	219.50	221.00	12.1	4,695	0.26%
2023/10/26	2	226.50	1	232.50	225.50	1	4,623	0.02%
2023/10/25	2	229.00	0	0.00	230.00	2	4,563	0.04%
2023/10/24	5	220.00	0	0.00	226.00	5	4,464	0.11%
2023/10/23	3	223.67	0	0.00	224.00	3	4,366	0.07%
2023/10/20	25	226.24	0	0.00	223.00	25	4,390	0.57%
2023/10/19	0.1	231.00	2	231.00	231.00	-1.9	4,407	-0.04%
2023/10/18	0.1	240.50	0	0.00	243.00	0.1	4,415	0.00%
2023/10/17	2.1	257.24	1	250.50	255.50	1.1	4,444	0.02%
2023/10/16	2.2	264.57	10	267.30	259.50	-7.8	4,496	-0.17%
2023/10/13	4.1	290.95	0	0.00	288.00	4.1	4,322	0.09%
2023/10/12	2	309.00	5.2	317.09	320.00	-3.2	4,119	-0.08%
2023/10/11	1	281.00	0.5	291.50	291.00	0.5	3,866	0.01%
2023/10/06	1	278.00	1	278.50	278.00	0	3,777	0.00%
2023/10/04	2.2	283.77	31	288.31	283.00	-28.8	3,715	-0.78%
2023/09/28	1	299.50	0	0.00	296.50	1	3,557	0.03%
2023/09/27	2	289.75	0	0.00	297.00	2	3,506	0.06%
2023/09/26	6	300.00	3	286.00	294.50	3	3,588	0.08%
2023/09/25	4	280.50	2	275.00	282.50	2	3,598	0.06%
2023/09/22	1	267.00	0	0.00	270.00	1	3,634	0.03%
2023/09/20	0	0.00	2	263.75	262.50	-2	3,677	-0.05%
2023/09/19	9.1	275.81	0	0.00	265.00	9.1	3,795	0.24%
2023/09/18	0	0.00	3	269.00	273.00	-3	3,799	-0.08%
2023/09/14	14	272.29	1	269.50	269.50	13	3,758	0.35%
2023/09/13	6	269.92	0	0.00	273.50	6	3,717	0.16%
2023/09/12	9.3	281.10	5.1	273.78	277.50	4.2	3,651	0.12%
2023/09/11	2	300.00	0	0.00	295.00	2	3,616	0.06%
2023/09/08	0.2	304.50	0	0.00	304.00	0.2	3,599	0.00%
2023/09/07	1.1	307.45	2	304.50	307.00	-0.9	3,601	-0.02%
2023/09/06	1	318.71	0	0.00	307.50	1	3,609	0.03%
2023/09/05	2	313.00	4	311.50	316.00	-2	3,610	-0.06%
2023/09/04	0.1	299.50	0	0.00	298.00	0.1	3,559	0.00%
2023/09/01	3	315.00	0	0.00	309.50	3	3,660	0.08%
2023/08/31	3	310.00	0	0.00	308.50	3	3,669	0.08%
2023/08/30	6	314.08	0	0.00	315.50	6	3,705	0.16%
2023/08/29	2	300.00	0	0.00	301.00	2	3,871	0.05%
2023/08/25	2	301.50	1	311.00	302.50	1	4,121	0.02%
2023/08/24	0	0.00	1	326.00	315.00	-1	4,235	-0.02%
2023/08/18	1.3	323.32	2	316.50	309.00	-0.8	4,661	-0.02%
2023/08/17	3	319.00	6	316.36	327.00	-3	4,752	-0.06%
2023/08/16	3	298.33	0	0.00	302.50	3	4,689	0.06%
2023/08/15	1	289.01	0	0.00	290.00	1	4,816	0.02%
2023/08/14	0	0.00	1	288.00	282.50	-1	4,903	-0.02%
2023/08/11	1	293.00	0	0.00	292.00	1	4,850	0.02%
2023/08/10	3	322.17	4	313.75	297.00	-1	4,805	-0.02%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0	328.00	4	320.00	321.50	-4	4,770	-0.08%
2023/08/07	2	340.25	0	0.00	340.50	2	4,805	0.04%
2023/08/04	4	316.75	0	0.00	331.00	4	4,874	0.08%
2023/07/31	1	340.00	0	0.00	340.00	1	5,153	0.02%
2023/07/25	25	411.72	23	402.87	397.50	2	5,388	0.04%
2023/07/24	1	441.21	0	0.00	420.50	1	5,295	0.02%
2023/07/21	0	0.00	1.2	419.75	421.00	-1.2	5,228	-0.02%
2023/07/20	12.2	399.16	11	382.27	383.00	1.2	5,159	0.02%
2023/07/19	7	387.07	7	385.29	391.00	0	5,076	0.00%
2023/07/13	1	332.00	0	0.00	332.00	1	5,129	0.02%
2023/07/05	0	0.00	1	357.00	346.50	-1	5,422	-0.02%
2023/07/04	9.3	383.24	9	368.17	372.00	0.3	5,434	0.00%
2023/07/03	1	368.50	1	371.00	372.00	0	5,292	0.00%
2023/06/30	1	323.50	2	329.00	338.50	-1	5,151	-0.02%
2023/06/29	0	0.00	1	310.00	317.00	-1	5,054	-0.02%
2023/06/28	2	310.50	0	0.00	305.00	2	5,014	0.04%
2023/06/27	1	316.50	2	316.00	306.50	-1	4,955	-0.02%
2023/06/26	1	340.00	1	342.00	340.00	0	4,926	0.00%
2023/06/21	0	0.00	1	330.00	335.50	-1	4,935	-0.02%
2023/06/19	0	0.00	1	311.50	309.00	-1	5,167	-0.02%
2023/06/13	1	306.00	0	0.00	306.00	1	5,249	0.02%
2023/06/09	1	285.00	1.2	287.92	292.50	-0.2	5,220	0.00%
2023/06/08	0	0.00	1	268.50	267.00	-1	5,181	-0.02%
2023/06/07	3.2	281.19	3	280.83	280.50	0.2	5,172	0.00%
2023/06/06	0	0.00	1	269.50	266.50	-1	5,029	-0.02%
2023/06/05	2	269.25	3.1	271.02	267.50	-1.1	4,959	-0.02%
2023/06/02	19	275.58	19	272.82	270.50	0	4,884	0.00%
2023/06/01	9	262.22	3	266.50	264.00	6	4,681	0.13%
2023/05/30	40	255.13	39.2	255.52	253.50	0.8	4,491	0.02%
2023/05/29	1.2	262.62	1	267.00	254.00	0.2	4,536	0.00%
2023/05/26	1	258.00	21	256.19	268.50	-20	4,468	-0.45%
2023/05/25	2	244.00	2	246.25	244.50	0	4,509	0.00%
2023/05/24	0	0.00	2	248.25	242.50	-2	4,672	-0.04%
2023/05/23	1	246.50	21	239.81	243.50	-20	4,606	-0.43%
2023/05/22	1	232.50	4	226.38	230.00	-3	4,495	-0.07%
2023/05/19	0	0.00	1	226.50	225.50	-1	4,627	-0.02%
2023/05/18	3	224.50	20	220.50	223.50	-17	4,574	-0.37%
2023/05/16	1	209.50	1	210.50	207.50	0	4,796	0.00%
2023/05/15	1	210.00	1	213.50	207.00	0	5,002	0.00%
2023/05/12	1	214.00	4	208.63	215.50	-3	5,211	-0.06%
2023/05/11	2	211.00	2	208.50	209.00	0	5,660	0.00%
2023/05/10	1	208.50	1	211.00	212.00	0	5,851	0.00%
2023/05/09	8	208.75	0	0.00	207.50	8	5,973	0.13%
2023/05/08	2	210.50	2	213.00	208.00	0	5,994	0.00%
2023/05/04	10	198.25	0	0.00	198.50	10	6,257	0.16%
2023/05/03	11	199.36	1	199.00	197.50	10	6,646	0.15%
2023/05/02	1	210.00	3	204.17	205.50	-2	7,018	-0.03%
2023/04/28	28	197.34	18	197.06	198.50	10	7,431	0.13%
2023/04/27	5	196.00	8	196.13	196.00	-3	7,850	-0.04%
2023/04/26	8	195.31	0	0.00	195.50	8	8,020	0.10%
2023/04/25	10	189.56	0	0.00	190.50	10	8,054	0.12%
2023/04/21	7	209.21	5	203.00	201.50	2	8,469	0.02%
2023/04/20	9	217.44	9	214.11	210.00	0	8,548	0.00%
2023/04/17	0	0.00	1	246.50	241.00	-1	9,058	-0.01%
2023/04/14	2	244.25	3	244.00	252.00	-1	9,109	-0.01%
2023/04/10	0	0.00	2	238.00	240.00	-2	10,502	-0.02%
2023/04/07	17	233.00	0	0.00	236.50	17	10,649	0.16%
2023/04/06	3	234.00	0	0.00	232.00	3	10,845	0.03%
2023/03/27	5	217.90	7	219.00	223.00	-2	12,122	-0.02%
2023/03/24	3.1	216.84	1	216.50	214.50	2.1	12,140	0.02%
2023/03/23	5	222.50	6	225.42	222.50	-1	12,378	-0.01%
2023/03/22	3	235.50	2	235.00	233.00	1	12,427	0.01%
2023/03/21	2	245.25	1	243.00	240.50	1	12,444	0.01%
2023/03/20	0	0.00	1	237.00	239.50	-1	12,479	-0.01%
2023/03/17	1	232.00	0	0.00	232.50	1	12,847	0.01%
2023/03/15	0	0.00	1	230.00	226.50	-1	13,217	-0.01%
2023/03/13	1	212.00	1	216.00	213.00	0	13,433	0.00%
2023/03/10	2	225.25	3	228.00	220.50	-1	13,587	-0.01%
2023/03/06	0	0.00	0	236.50	235.00	0	14,655	0.00%
2023/03/02	5	241.00	5	246.00	241.00	0	15,599	0.00%
2023/03/01	4	247.50	4	245.88	244.50	0	15,637	0.00%
2023/02/24	1	239.00	3	235.50	239.00	-2	15,651	-0.01%
2023/02/23	13	235.96	9	237.67	234.00	4	16,017	0.02%
2023/02/22	17	238.06	21	236.98	242.00	-4	15,983	-0.03%
2023/02/21	13	236.58	12	237.50	239.00	1	16,267	0.01%
2023/02/17	5	238.30	5	239.80	232.50	0	16,529	0.00%
2023/02/16	1	239.50	1	240.50	240.00	0	16,582	0.00%
2023/02/15	2	239.00	2	238.00	234.50	0	16,915	0.00%
2023/02/14	12	234.33	11	236.09	233.50	1	17,106	0.01%
2023/02/13	23	235.07	23	234.37	237.00	0	17,575	0.00%
2023/02/10	1	236.50	4	233.63	229.00	-3	18,189	-0.02%
2023/02/09	15	232.07	31	231.61	230.00	-16	18,423	-0.09%
2023/02/08	11	221.64	6	221.50	219.00	5	18,190	0.03%
2023/02/07	18	218.22	0	0.00	217.00	18	18,165	0.10%
2023/02/03	1	218.00	10	213.45	212.50	-9	18,329	-0.05%
2023/02/02	6	217.92	6	214.83	214.00	0	18,361	0.00%
2023/02/01	15	216.57	16	214.22	212.50	-1	18,399	-0.01%
2023/01/31	7	203.86	7.3	207.12	212.50	-0.3	18,251	0.00%
2023/01/30	16	211.84	8	207.13	200.00	8	18,022	0.04%
2023/01/17	3	193.33	4	198.38	205.50	-1	17,738	-0.01%
2023/01/16	2	185.75	4	179.00	187.00	-2	17,413	-0.01%
2023/01/13	0	0.00	1	180.00	180.00	-1	17,381	-0.01%
2023/01/12	6	184.58	5	182.40	180.00	1	17,521	0.01%
2023/01/11	5.3	187.01	5	186.30	186.00	0.3	17,472	0.00%
2023/01/10	2	186.00	1	186.50	181.50	1	17,540	0.01%
2023/01/09	16	188.22	14	185.79	183.00	2	17,679	0.01%
2023/01/06	18	182.92	18	183.72	183.50	0	17,642	0.00%
2023/01/05	17	186.35	17	181.53	179.00	0	17,648	0.00%
2023/01/04	5	191.00	5	189.40	186.00	0	17,784	0.00%
2023/01/03	16	186.53	38	188.97	193.50	-22	17,906	-0.12%
2022/12/30	20	184.55	21.2	185.08	188.00	-1.2	18,202	-0.01%
2022/12/29	16.1	171.05	16	171.63	179.50	0.1	18,410	0.00%
2022/12/28	1.1	172.00	0	0.00	171.50	1.1	18,224	0.01%
2022/12/27	14	173.29	2	172.25	172.50	12	18,331	0.07%
2022/12/26	14	183.18	4	181.13	174.00	10	18,266	0.05%
2022/12/23	28	182.80	32	180.02	183.50	-4	18,174	-0.02%
2022/12/22	12	174.54	12	170.92	171.00	0	17,821	0.00%
2022/12/21	16	172.81	17	168.41	167.50	-1	17,658	-0.01%
2022/12/20	30	178.42	31	176.23	168.00	-1	17,592	-0.01%
2022/12/19	4	171.13	3	170.83	171.50	1	17,281	0.01%
2022/12/16	8	171.00	5	172.30	169.00	3	17,330	0.02%
2022/12/15	8	180.50	6	177.58	178.50	2	17,300	0.01%
2022/12/14	2	172.25	12	176.21	178.50	-10	17,038	-0.06%
2022/12/13	2	162.50	2	163.75	162.50	0	16,940	0.00%
2022/12/12	0	0.00	1	171.50	166.00	-1	16,904	-0.01%
2022/12/09	14	175.18	12	174.17	171.00	2	16,826	0.01%
2022/12/08	5	170.70	5	168.40	171.00	0	16,541	0.00%
2022/12/07	2	162.00	2	164.50	164.00	0	16,413	0.00%
2022/12/06	4	165.50	14	163.64	166.50	-10	16,349	-0.06%
2022/12/05	13	167.88	1	170.50	166.50	12	16,450	0.07%
2022/12/02	8	169.13	13	167.35	165.00	-5	16,512	-0.03%
2022/12/01	5	167.10	262	163.84	167.00	-257	16,564	-1.55%	大賣/鉅額交易
2022/11/30	270	167.76	10	163.10	162.50	260	16,455	1.58%	大買/鉅額交易
2022/11/29	2	161.75	2	161.50	159.00	0	16,244	0.00%
2022/11/28	10	161.80	9	159.17	164.00	1	16,447	0.01%
2022/11/25	8	165.19	8.1	166.70	161.50	-0.1	16,665	0.00%
2022/11/24	6	154.92	5	153.30	163.00	1	16,443	0.01%
2022/11/23	2	148.50	1	147.50	148.50	1	16,101	0.01%
2022/11/22	1.1	147.32	1	149.50	146.50	0.1	16,075	0.00%
2022/11/21	20	155.40	20	153.63	150.50	0	16,110	0.00%
2022/11/18	3	146.17	2	148.75	146.00	1	15,705	0.01%
2022/11/17	15	153.23	15	151.83	152.50	0	15,663	0.00%
2022/11/16	4	149.00	3	145.83	150.50	1	15,234	0.01%
2022/11/15	6	147.92	6	145.92	146.50	0	15,095	0.00%
2022/11/14	2	146.75	2	148.00	149.50	0	15,105	0.00%
2022/11/11	8	143.69	13.5	144.00	145.00	-5.5	15,192	-0.04%
2022/11/10	10.5	136.59	6	135.58	136.50	4.5	14,882	0.03%
2022/11/09	17	141.71	13	145.38	138.50	4	14,565	0.03%
2022/11/08	43	148.07	45	144.31	141.00	-2	13,981	-0.01%
2022/11/07	26	139.31	525	137.01	146.00	-499	13,448	-3.71%	大賣/鉅額交易
2022/11/04	502	132.47	74	132.84	133.00	428	13,181	3.25%	大買/鉅額交易
2022/11/03	15	120.80	16	120.88	121.00	-1	12,956	-0.01%
2022/11/02	21	122.88	21	120.38	119.50	0	12,825	0.00%
2022/11/01	21	117.02	18	119.56	120.00	3	12,621	0.02%
2022/10/31	9	116.11	7	115.43	117.00	2	12,485	0.02%
2022/10/28	19	114.00	16	112.59	113.00	3	12,307	0.02%
2022/10/27	30	109.52	17	113.82	115.50	13	12,127	0.11%
2022/10/26	19	105.00	19	105.37	105.00	0	11,987	0.00%
2022/10/25	10	105.85	10	107.00	105.00	0	12,115	0.00%
2022/10/24	19	112.08	9	111.50	108.00	10	12,028	0.08%
2022/10/21	10	112.50	35	111.93	111.50	-25	11,999	-0.21%
2022/10/20	7	111.21	1	116.50	115.00	6	11,822	0.05%
2022/10/19	5	121.50	0	0.00	118.50	5	11,590	0.04%
2022/10/18	15	125.43	14	123.46	122.00	1	11,429	0.01%
2022/10/17	2	120.75	2	121.75	122.50	0	11,074	0.00%
2022/10/14	14	121.32	9	125.72	127.00	5	10,824	0.05%
2022/10/13	14	121.00	15	115.83	115.50	-1	10,775	-0.01%
2022/10/12	13	122.35	5	121.30	123.50	8	10,604	0.08%
2022/10/11	12	126.75	8	127.00	123.00	4	10,259	0.04%
2022/10/07	39	134.95	27	135.69	130.50	12	9,932	0.12%
2022/10/06	17	129.68	48	137.55	140.00	-31	9,251	-0.34%
2022/10/05	41	121.01	1	126.50	127.50	40	8,418	0.48%
2022/10/04	2	113.75	4	115.63	116.00	-2	8,242	-0.02%
2022/10/03	0	0.00	1	107.00	107.00	-1	8,050	-0.01%
2022/09/30	1	103.00	11	95.46	105.00	-10	7,969	-0.13%
2022/09/26	0	0.00	23	103.91	103.00	-23	7,655	-0.30%
2022/09/23	18	111.53	1	109.00	107.50	17	7,572	0.22%
2022/09/22	3	107.83	0	0.00	115.00	3	7,463	0.04%
2022/09/21	2	109.25	0	0.00	109.00	2	7,371	0.03%
2022/09/20	3	111.00	2	111.50	113.50	1	7,330	0.01%
2022/09/19	1	116.00	1	116.00	111.00	0	7,240	0.00%
2022/09/16	2	114.75	1	114.50	114.50	1	7,200	0.01%
2022/09/15	2	117.00	2	113.50	113.50	0	7,211	0.00%
2022/09/14	1	112.50	1	110.50	112.50	0	7,138	0.00%
2022/09/13	3	118.50	3	115.83	113.00	0	7,095	0.00%
2022/09/12	38	119.05	3	119.50	116.00	35	6,983	0.50%
2022/09/08	3	114.67	3	114.67	115.50	0	6,819	0.00%
2022/09/07	11	113.36	11	112.41	113.50	0	6,746	0.00%
2022/09/06	3	108.83	2	109.50	109.00	1	6,626	0.02%
2022/09/05	23	111.89	23	108.85	111.00	0	6,550	0.00%
2022/09/02	3	116.33	3	114.67	111.00	0	6,382	0.00%
2022/09/01	1	115.00	0	0.00	113.00	1	6,102	0.02%
2022/08/31	2	110.00	3	110.17	114.00	-1	5,722	-0.02%
2022/08/30	20	99.96	1	102.00	104.00	19	5,515	0.34%
2022/08/29	46	93.80	60	95.10	94.90	-14	5,373	-0.26%
2022/08/26	0	0.00	41	95.25	96.40	-41	5,309	-0.77%
2022/08/25	22	89.25	4	91.75	91.80	18	5,105	0.35%
2022/08/24	7	89.13	2	89.55	87.50	5	4,994	0.10%
2022/08/23	32	87.87	3	88.80	88.80	29	4,887	0.59%
2022/08/22	2	90.90	0	0.00	89.10	2	4,836	0.04%
2022/08/19	6	90.42	5	90.58	92.40	1	4,832	0.02%
2022/08/18	0	0.00	50	89.02	89.20	-50	4,704	-1.06%
2022/08/17	0	0.00	1	85.90	85.90	-1	4,502	-0.02%
2022/08/15	5	78.90	0	0.00	79.60	5	4,497	0.11%
2022/08/12	31	82.30	5	84.92	81.30	26	4,427	0.59%
2022/08/11	11	79.86	1	83.80	85.20	10	4,102	0.24%
2022/08/09	27	77.53	0	0.00	77.10	27	3,806	0.71%
2022/08/08	10	77.20	0	0.00	78.80	10	3,728	0.27%
2022/08/05	9	78.80	0	0.00	78.70	9	3,627	0.25%
2022/08/04	10	78.50	0	0.00	78.90	10	3,567	0.28%
2022/08/03	5	79.16	5	81.76	79.40	0	3,511	0.00%
2022/08/02	4	84.65	5	82.84	83.40	-1	3,405	-0.03%
2022/08/01	7	80.87	20	82.40	85.40	-13	3,253	-0.40%
2022/07/29	0	0.00	15	74.73	78.60	-15	2,940	-0.51%
2022/07/28	11	70.10	21	72.32	71.50	-10	2,846	-0.35%
2022/07/27	10	67.00	10	68.80	68.70	0	2,680	0.00%
2022/07/25	0	0.00	10	68.60	68.50	-10	2,642	-0.38%
2022/07/22	0	0.00	20	68.35	68.40	-20	2,622	-0.76%
2022/07/21	10	67.00	0	0.00	67.90	10	2,602	0.38%
2022/07/20	7	67.06	17	67.71	67.30	-10	2,532	-0.39%
2022/07/19	0	0.00	20	63.10	64.70	-20	2,385	-0.84%
2022/07/15	15	58.00	0	0.00	57.90	15	2,301	0.65%
2022/07/13	10	57.55	0	0.00	57.20	10	2,295	0.44%
2022/07/12	10	54.20	0	0.00	54.30	10	2,288	0.44%
2022/07/01	5	59.80	5	57.70	57.00	0	2,410	0.00%
2022/06/30	10	64.90	0	0.00	61.20	10	2,464	0.41%
2022/06/20	0	0.00	5	64.00	63.10	-5	2,687	-0.19%
2022/06/16	11	69.31	10	72.50	66.30	1	2,845	0.04%
2022/06/15	0	0.00	2	69.70	70.00	-2	2,872	-0.07%
2022/06/14	5	65.60	0	0.00	66.00	5	2,789	0.18%
2022/06/13	1	72.00	1	72.00	72.00	0	2,754	0.00%
2022/06/10	3	71.33	11	70.99	72.00	-8	2,767	-0.29%
2022/06/09	2	68.90	0	0.00	68.90	2	2,724	0.07%
2022/06/08	0	0.00	12	67.83	66.90	-12	2,787	-0.43%
2022/06/06	1	66.50	0	0.00	65.40	1	2,960	0.03%
2022/06/01	5	64.00	0	0.00	64.80	5	3,016	0.17%
2022/05/31	5	64.80	0	0.00	63.50	5	3,003	0.17%
2022/05/26	0	0.00	1	66.00	65.50	-1	2,852	-0.04%
2022/05/25	5	63.28	4	62.75	66.00	1	2,734	0.04%
2022/05/24	1	61.90	1	62.20	60.60	0	2,586	0.00%
2022/05/23	0	0.00	5	59.00	60.20	-5	2,434	-0.21%
2022/05/20	0	0.00	1	54.70	54.80	-1	2,369	-0.04%
2022/05/06	1	54.30	0	0.00	54.30	1	2,339	0.04%
2022/05/03	0	0.00	10	54.50	55.60	-10	2,305	-0.43%
2022/04/27	0	0.00	15.1	51.05	52.10	-15.1	2,281	-0.66%
2022/04/25	0	0.00	10	52.85	52.90	-10	2,273	-0.44%
2022/04/20	0	0.00	2	56.50	54.90	-2	2,255	-0.09%
2022/04/18	2	56.05	0	0.00	55.60	2	2,243	0.09%
2022/04/15	0	0.00	5	54.50	54.70	-5	2,228	-0.22%
2022/04/12	0	0.00	5	59.20	58.80	-5	2,171	-0.23%
2022/04/11	5.1	61.00	0	0.00	59.70	5.1	2,170	0.23%
2022/04/06	10	67.50	10	70.00	66.30	0	2,061	0.00%
2022/03/29	18	68.90	4	69.70	69.00	14	1,872	0.75%
2022/03/25	12	69.80	5	69.50	67.30	7	1,744	0.40%
2022/03/24	9	70.57	5	69.68	70.50	4	1,733	0.23%
2022/03/22	1	67.30	10	68.40	68.50	-9	1,558	-0.58%
2022/03/21	14	65.70	1.4	66.29	68.20	12.6	1,475	0.86%
2022/03/18	6.4	64.82	30	65.74	64.60	-23.6	1,337	-1.77%
2022/03/15	9	62.61	2	61.20	58.80	7	1,116	0.63%
2022/03/14	3	63.77	4	63.88	65.20	-1	1,054	-0.09%
2022/03/11	5	64.22	2	64.00	65.30	3	991	0.30%
2022/03/10	3	62.00	3	61.90	61.30	0	884	0.00%
2022/03/09	10	61.20	0	0.00	62.00	10	839	1.19%
2022/03/08	1	59.20	0	0.00	57.90	1	699	0.14%
2022/03/07	0	0.00	1	55.30	56.30	-1	619	-0.16%
2022/03/03	0	0.00	1	54.20	54.00	-1	591	-0.17%
2022/03/02	0	0.00	1	52.40	51.90	-1	595	-0.17%
2022/02/25	1	50.40	0	0.00	49.75	1	614	0.16%
2022/02/24	10	50.50	0	0.00	49.90	10	623	1.60%
2022/02/21	10	51.80	0	0.00	51.80	10	667	1.50%
2022/02/14	5	51.70	0	0.00	51.40	5	725	0.69%
2022/01/20	1	53.10	0	0.00	53.90	1	843	0.12%
2022/01/18	5	54.10	0	0.00	53.50	5	926	0.54%
2022/01/11	21	56.81	0	0.00	55.80	21	905	2.32%
2022/01/07	20	57.90	0	0.00	58.50	20	894	2.24%
2021/12/28	0	0.00	0	61.60	61.50	0	795	0.00%
2021/12/27	0	62.40	0	0.00	62.40	0	793	0.00%
2021/12/06	1	61.70	0	0.00	60.40	1	653	0.15%
2021/12/03	5	62.02	5	60.98	61.00	0	638	0.00%
2021/11/19	0	0.00	1	57.70	58.00	-1	500	-0.20%
2021/11/12	0	0.00	10	55.00	55.80	-10	453	-2.21%
2021/11/10	10	53.00	0	0.00	53.30	10	415	2.41%
2021/11/09	0	0.00	1	53.60	54.70	-1	396	-0.25%
2021/11/03	1	50.10	0	0.00	50.40	1	348	0.29%
2021/11/01	0	0.00	1	51.50	52.20	-1	336	-0.30%
2021/10/29	0	0.00	10	51.00	50.30	-10	318	-3.14%
2021/10/28	1	49.00	0	0.00	49.90	1	312	0.32%
2021/10/27	0	0.00	10	50.00	49.50	-10	324	-3.08%
2021/10/26	10	46.65	0	0.00	49.95	10	268	3.72%
2021/10/25	0	0.00	19	45.09	45.45	-19	236	-8.03%
2021/10/19	0	0.00	7	44.19	44.40	-7	249	-2.80%
2021/10/18	0	0.00	20	43.60	43.70	-20	272	-7.34%
2021/09/29	6	44.15	0	0.00	44.25	6	389	1.54%
2021/09/01	3	45.90	0	0.00	46.65	3	394	0.76%
2021/08/17	2	46.60	0	0.00	46.35	2	369	0.54%
2021/08/02	0	0.00	1	50.60	51.70	-1	428	-0.23%
2021/07/28	1	49.20	0	0.00	49.00	1	421	0.24%
2021/07/22	1	51.00	2	50.85	50.80	-1	441	-0.23%
2021/07/15	1	49.20	0	0.00	49.30	1	440	0.23%
2021/07/12	5	46.55	0	0.00	47.10	5	455	1.10%
2021/07/02	10	45.60	0	0.00	46.05	10	512	1.95%
2021/06/17	5	45.50	0	0.00	46.15	5	572	0.87%
2021/05/19	0	0.00	2	43.50	43.30	-2	626	-0.32%
2021/05/18	2	40.80	0	0.00	42.35	2	632	0.32%
2021/05/13	0	0.00	20	42.65	42.65	-20	608	-3.29%
2021/04/21	1	55.10	0	0.00	54.60	1	803	0.12%
2021/04/19	0	0.00	21	56.58	57.60	-21	835	-2.51%
2021/04/16	20	55.34	0	0.00	56.80	20	798	2.50%
2021/04/13	0	0.00	10	53.56	52.60	-10	832	-1.20%
2021/04/12	5	54.30	0	0.00	53.20	5	845	0.59%
2021/04/09	10	54.40	0	0.00	54.30	10	869	1.15%
2021/04/06	1	55.50	0	0.00	55.20	1	855	0.12%
2021/04/01	0	0.00	1	56.70	56.60	-1	846	-0.12%
2021/03/31	10	55.80	0	0.00	55.60	10	839	1.19%
2021/02/24	1	53.40	0	0.00	53.10	1	910	0.11%
2021/02/18	0	0.00	1	54.40	54.30	-1	926	-0.11%
2021/02/01	1	53.60	0	0.00	53.60	1	980	0.10%
2021/01/14	0	0.00	1	61.20	59.00	-1	764	-0.13%
2021/01/13	23	61.07	2	60.80	60.00	21	737	2.85%
2021/01/04	10	57.13	0	0.00	57.20	10	612	1.63%
2020/12/02	0	0.00	3	56.67	56.50	-3	632	-0.47%
2020/11/25	0	0.00	1	56.10	56.00	-1	653	-0.15%
2020/11/24	4	56.58	2	56.00	56.00	2	648	0.31%
2020/11/23	2	54.40	0	0.00	54.60	2	640	0.31%
2020/11/19	1	55.70	0	0.00	55.00	1	672	0.15%
2020/11/18	1	56.40	0	0.00	55.00	1	677	0.15%
2020/11/13	1	55.00	1	54.00	55.00	0	741	0.00%
2020/11/10	10	54.00	10	52.80	53.10	0	742	0.00%
2020/11/03	5	49.46	6	49.88	50.20	-1	803	-0.12%
2020/10/26	1	49.80	0	0.00	49.40	1	895	0.11%
2020/07/28	0	0.00	21	68.90	66.40	-21	3,863	-0.54%
2020/07/24	1	70.40	1	70.90	68.80	0	3,905	0.00%
2020/07/16	1	74.00	6.3	74.57	75.30	-5.3	3,786	-0.14%
2020/07/15	1	71.20	0	0.00	68.50	1	3,581	0.03%
2020/07/13	20	69.50	0	0.00	69.30	20	3,568	0.56%
2020/07/07	0	0.00	2	70.00	68.80	-2	3,634	-0.06%
2020/07/02	16	71.76	17	70.32	70.60	-1	3,803	-0.03%
2020/06/29	0	0.00	1	62.10	62.50	-1	3,807	-0.03%
2020/06/17	0	0.00	1	68.00	67.60	-1	4,197	-0.02%
2020/06/11	4	67.58	2	68.30	66.70	2	4,325	0.05%
2020/06/10	5	68.30	6	66.13	69.90	-1	4,380	-0.02%
2020/06/09	1	65.70	0	0.00	65.70	1	4,398	0.02%
2020/06/04	5	75.50	49	75.60	73.50	-44	4,438	-0.99%
2020/06/03	2	74.70	0	0.00	73.80	2	4,378	0.05%
2020/05/29	10	73.80	0	0.00	73.80	10	4,379	0.23%
2020/05/27	2	76.10	3	75.30	73.00	-1	4,437	-0.02%
2020/05/25	0	0.00	2	72.00	74.60	-2	4,551	-0.04%
2020/05/22	2	72.70	4	71.75	71.00	-2	4,608	-0.04%
2020/05/21	14	75.14	5	74.60	75.50	9	4,741	0.19%
2020/05/20	2	70.90	3	72.00	71.50	-1	4,852	-0.02%
2020/05/19	4	66.60	0	0.00	68.70	4	4,954	0.08%
2020/05/15	0	0.00	1	62.80	62.50	-1	5,026	-0.02%
2020/05/13	0	0.00	1	67.20	68.00	-1	5,074	-0.02%
2020/05/11	0	0.00	2	65.00	65.60	-2	5,073	-0.04%
2020/05/07	2	65.05	0	0.00	66.10	2	5,126	0.04%
2020/04/28	6	64.70	6	63.98	63.40	0	5,574	0.00%
2020/04/17	3	61.50	0	0.00	61.20	3	5,949	0.05%
2020/04/14	2	61.50	0	0.00	61.40	2	6,422	0.03%
2020/04/10	3	59.67	1	59.50	60.50	2	6,439	0.03%
2020/04/09	0	0.00	1	59.60	59.10	-1	6,428	-0.02%
2020/04/08	1	59.00	0	0.00	58.50	1	6,326	0.02%
2020/04/07	10	58.53	8	58.70	59.00	2	6,280	0.03%
2020/04/06	20	55.00	20	52.84	56.40	0	6,211	0.00%
2020/03/31	2	49.85	2	50.85	49.45	0	6,107	0.00%
2020/03/25	0	0.00	1	43.10	43.45	-1	5,762	-0.02%
2020/03/24	2	40.85	1	41.65	41.60	1	5,666	0.02%
2020/03/17	0	0.00	1	44.95	44.85	-1	5,438	-0.02%
2020/03/16	3	52.50	3	53.13	49.80	0	5,348	0.00%
2020/03/12	2	57.80	2	57.30	55.50	0	5,162	0.00%
2020/03/11	2	62.20	3	62.93	60.70	-1	5,051	-0.02%
2020/03/10	1	64.70	0	0.00	65.20	1	4,978	0.02%
2020/02/26	0	0.00	1	75.00	73.70	-1	4,569	-0.02%
2020/02/25	5	78.32	3	78.03	77.60	2	4,464	0.04%
2020/02/24	3	78.27	9	79.37	78.00	-6	4,310	-0.14%
2020/02/21	1	84.60	1	83.10	82.60	0	4,194	0.00%
2020/02/20	7	80.70	0	0.00	85.00	7	3,978	0.18%
2020/02/19	7	77.63	1	79.80	79.00	6	3,731	0.16%
2020/02/18	0	0.00	29	75.98	74.60	-29	3,429	-0.85%
2020/02/17	1	72.40	1	72.20	72.10	0	3,200	0.00%
2020/02/12	9	74.00	0	0.00	73.70	9	3,017	0.30%
2020/02/11	41	72.57	1	73.50	72.20	40	2,930	1.36%
2020/02/07	1	75.00	0	0.00	72.30	1	2,770	0.04%
2020/02/05	1	77.50	0	0.00	74.50	1	2,541	0.04%
2020/02/04	6	72.48	21	73.91	71.70	-15	2,382	-0.63%
2020/02/03	20	69.93	0	0.00	68.90	20	2,271	0.88%
2020/01/30	0	0.00	2	79.10	77.40	-2	2,006	-0.10%
2020/01/20	3	84.43	1	85.70	86.00	2	1,936	0.10%
2020/01/17	5	79.16	5	78.30	79.00	0	1,749	0.00%
2020/01/16	3	78.37	3	79.23	78.90	0	1,688	0.00%
2020/01/15	3	79.93	3	78.53	79.90	0	1,601	0.00%
2020/01/14	6	78.98	6	76.97	79.10	0	1,518	0.00%
2020/01/10	0	0.00	2	70.80	71.90	-2	1,230	-0.16%
2020/01/09	1	70.60	3	69.67	71.20	-2	1,164	-0.17%
2020/01/08	2	67.75	2	68.40	70.90	0	1,002	0.00%
2019/12/30	2	52.40	2	51.80	52.40	0	378	0.00%
2019/12/26	6	51.78	6	52.18	52.40	0	315	0.00%
2019/12/24	2	50.40	0	0.00	50.00	2	228	0.87%
2019/11/26	0	0.00	1	45.10	45.05	-1	127	-0.78%
2019/11/25	0	0.00	1	44.20	45.05	-1	121	-0.82%
2019/08/02	1	43.30	0	0.00	43.45	1	107	0.93%
2019/05/07	0	0.00	1	43.00	43.20	-1	218	-0.46%
2019/04/15	0	0.00	1	46.50	46.60	-1	215	-0.46%
2019/03/08	0	0.00	3	47.30	47.20	-3	153	-1.96%
2019/02/14	0	0.00	8	41.39	40.90	-8	91	-8.77%
2019/01/17	2	37.40	0	0.00	37.35	2	85	2.35%
2018/12/13	1	38.30	0	0.00	38.35	1	153	0.65%
2018/11/28	0	0.00	1	37.80	38.00	-1	202	-0.49%
2018/11/19	1	36.30	0	0.00	36.70	1	260	0.38%
2018/11/13	0	0.00	1	35.90	35.80	-1	268	-0.37%
2018/10/24	0	0.00	2	36.10	36.30	-2	330	-0.60%
2018/10/05	0	0.00	2	42.50	42.80	-2	429	-0.47%
2018/10/04	0	0.00	5	45.20	44.90	-5	436	-1.15%
2018/09/13	0	0.00	7	49.09	49.10	-7	635	-1.10%
2018/09/06	2	51.55	0	0.00	51.40	2	624	0.32%
2018/08/30	2	51.60	0	0.00	52.80	2	654	0.31%
2018/08/24	0	0.00	5	48.90	48.90	-5	625	-0.80%
2018/08/15	0	0.00	1	49.60	49.35	-1	632	-0.16%
2018/08/13	0	0.00	8	48.19	48.90	-8	626	-1.28%
2018/07/30	1	51.20	0	0.00	51.00	1	578	0.17%
2018/07/26	0	0.00	2	53.40	52.90	-2	558	-0.36%
2018/07/13	1	50.80	0	0.00	50.40	1	464	0.22%
2018/07/11	3	49.60	0	0.00	49.25	3	461	0.65%
2018/07/06	5	48.05	0	0.00	48.55	5	499	1.00%
2018/07/03	2	49.80	0	0.00	49.70	2	501	0.40%
2018/07/02	2	51.90	0	0.00	51.00	2	484	0.41%
2018/06/29	4	50.15	2	50.40	51.90	2	450	0.44%
2018/06/27	6	48.13	0	0.00	47.75	6	380	1.58%
2018/06/25	4	48.20	0	0.00	46.85	4	369	1.08%
2018/06/15	2	46.20	0	0.00	46.20	2	347	0.58%
2018/06/07	0	0.00	1	47.60	48.30	-1	321	-0.31%
2018/06/04	3	45.67	0	0.00	45.20	3	328	0.91%
2018/05/30	1	44.75	0	0.00	45.05	1	326	0.31%
2018/04/17	0	0.00	2	47.20	45.20	-2	651	-0.31%
2018/04/13	4	47.90	0	0.00	48.60	4	640	0.62%
2018/04/12	0	0.00	6	49.50	48.40	-6	634	-0.95%
2018/04/11	0	0.00	1	46.40	47.30	-1	588	-0.17%
2018/03/28	2	45.30	0	0.00	45.30	2	564	0.35%
2018/03/16	4	43.95	0	0.00	44.00	4	564	0.71%
2018/03/09	3	43.97	0	0.00	43.90	3	549	0.55%
2018/02/27	0	0.00	2	43.50	43.55	-2	513	-0.39%
2018/02/06	2	38.50	0	0.00	38.50	2	480	0.42%
2018/01/26	0	0.00	1	45.80	44.60	-1	459	-0.22%
2018/01/24	1	43.90	0	0.00	43.85	1	445	0.22%