德律 (3030)-犇亞-鑫豐券商分點個股進出

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

德律

(3030)

可現股當沖

股價
117.0
漲跌
▲6.0
漲幅
+5.41%
成交量
5,322張
產業
上市其他電子類股
426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

德律 (3030)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	7	115.29	8	115.00	117.00	-1	2,149	-0.05%
2024/05/06	8	109.69	0.1	110.50	111.00	7.9	2,069	0.38%
2024/05/03	9	109.67	7	110.86	110.50	2	2,037	0.10%
2024/05/02	3	109.83	5	108.00	107.50	-2	1,907	-0.10%
2024/04/30	6	105.50	4	105.50	106.00	2	1,829	0.11%
2024/04/29	7	101.43	13.1	102.92	103.00	-6.1	1,777	-0.34%
2024/04/26	113.1	106.41	18.2	106.76	105.50	94.9	1,725	5.50%	大買/
2024/04/25	4	99.88	4	99.23	100.00	0	1,503	0.00%
2024/04/24	2	93.50	1	93.20	93.90	1	1,433	0.07%
2024/04/23	23	90.98	0	0.00	91.50	23	1,429	1.61%
2024/04/22	8	91.26	2.2	91.18	91.60	5.8	1,420	0.41%
2024/04/19	15	92.32	23	92.60	93.40	-8	1,430	-0.56%
2024/04/18	3	96.07	0.1	96.90	95.80	3	1,386	0.21%
2024/04/17	17.1	100.21	12.1	99.71	98.30	5	1,347	0.37%
2024/04/16	3	97.90	4	98.13	97.30	-1	1,294	-0.08%
2024/04/15	5	99.38	8	101.06	100.00	-3	1,238	-0.24%
2024/04/12	4	98.18	3	98.75	97.40	1	1,178	0.08%
2024/04/11	2	90.80	2	93.30	92.40	0	1,075	0.00%
2024/04/10	1	91.70	0	0.00	89.90	1	1,066	0.09%
2024/04/09	2	87.40	1	87.50	87.40	1	1,093	0.09%
2024/04/03	0	0.00	6.2	87.42	88.50	-6.2	1,069	-0.58%
2024/04/02	1.1	88.25	2	87.90	87.50	-0.9	1,059	-0.08%
2024/04/01	6	88.63	1	90.10	86.40	5	1,045	0.48%
2024/03/29	4	87.00	0.1	87.60	87.50	3.9	1,022	0.38%
2024/03/28	0.2	85.80	1	85.90	85.70	-0.8	1,010	-0.08%
2024/03/27	2	85.60	5	84.10	86.10	-3	1,001	-0.30%
2024/03/26	3	81.80	6	82.33	82.20	-3	978	-0.31%
2024/03/25	1	83.10	1	82.30	82.60	0	971	0.00%
2024/03/22	0	0.00	2	81.30	80.80	-2	961	-0.21%
2024/03/19	3	81.17	4	80.95	81.50	-1	954	-0.10%
2024/03/18	1	81.20	3	80.03	81.40	-2	945	-0.21%
2024/03/15	0	0.00	1	78.00	77.90	-1	927	-0.11%
2024/03/14	1	77.90	1	78.40	77.90	0	920	0.00%
2024/03/13	1	79.60	0.2	78.90	79.70	0.8	908	0.09%
2024/03/12	0	0.00	1	77.10	77.10	-1	882	-0.11%
2024/03/08	1	76.30	9	76.46	76.30	-8	862	-0.93%
2024/03/06	0	0.00	7.1	77.83	77.20	-7.1	834	-0.85%
2024/03/05	0	0.00	11	76.13	76.80	-11	807	-1.36%
2024/03/04	2	76.10	23.2	75.74	75.80	-21.2	793	-2.67%
2024/03/01	0	0.00	1	72.90	73.00	-1	769	-0.13%
2024/02/29	9	73.01	49.3	72.98	73.00	-40.3	756	-5.33%
2024/02/26	1	71.60	0	0.00	71.00	1	717	0.14%
2024/02/23	0	0.00	1	70.00	69.90	-1	708	-0.14%
2024/02/22	5	69.74	1	70.10	69.70	4	699	0.57%
2024/02/21	3	69.30	0	0.00	70.60	3	691	0.43%
2024/02/20	0	0.00	3	69.37	69.00	-3	686	-0.44%
2024/02/16	0.1	70.60	1	70.30	70.60	-0.9	678	-0.13%
2024/02/15	1	69.70	3	70.37	70.40	-2	666	-0.30%
2024/02/05	6	71.38	239	70.96	69.60	-233	656	-35.48%	大賣/鉅額交易
2024/02/02	2	69.80	1.3	70.31	70.10	0.7	637	0.11%
2024/02/01	4.3	71.16	11	71.30	71.00	-6.7	620	-1.08%
2024/01/31	0	0.00	0	69.60	69.50	0	596	-0.01%
2024/01/26	17	68.92	7	69.74	69.10	10	574	1.74%
2024/01/25	1	68.70	6.1	68.30	68.60	-5.1	563	-0.90%
2024/01/24	0	0.00	11	68.36	68.90	-11	556	-1.98%
2024/01/23	5.1	68.30	1	68.30	68.30	4.1	546	0.75%
2024/01/22	0	0.00	16	67.44	67.70	-16	537	-2.98%
2024/01/19	2	66.50	1	67.60	66.70	1	523	0.19%
2024/01/18	2	66.50	1	67.00	66.50	1	519	0.19%
2024/01/17	1	66.40	0	0.00	66.90	1	517	0.19%
2024/01/16	1	67.60	5	67.70	67.40	-4	506	-0.79%
2024/01/15	21	68.61	62	68.70	68.20	-41	488	-8.40%
2024/01/12	4	66.10	0	0.00	66.10	4	453	0.88%
2024/01/11	0	0.00	3	67.27	67.20	-3	448	-0.67%
2024/01/10	1	67.30	1	67.10	66.80	0	466	0.00%
2024/01/09	2	66.05	26	66.17	66.80	-24	463	-5.18%
2024/01/08	4.1	67.47	4	67.43	67.30	0.1	449	0.01%
2024/01/05	35	67.34	7.1	67.98	67.30	27.9	428	6.52%
2024/01/04	5	65.78	4	65.68	65.50	1	379	0.26%
2024/01/03	219	66.83	41.1	66.00	65.20	178	370	48.03%	大買/鉅額交易
2024/01/02	0	0.00	4	62.60	62.60	-4	316	-1.26%
2023/12/29	2	62.40	0	0.00	62.70	2	314	0.64%
2023/12/28	0	0.00	0.1	62.20	62.60	-0.1	314	-0.02%
2023/12/22	0	0.00	1	61.60	61.60	-1	312	-0.32%
2023/12/21	2	61.60	0	0.00	61.60	2	313	0.64%
2023/12/19	0	0.00	10	61.57	61.60	-10	316	-3.15%
2023/12/18	0	0.00	2	62.10	61.70	-2	327	-0.61%
2023/12/15	0	0.00	3	61.90	62.10	-3	331	-0.90%
2023/12/14	0	0.00	2	61.70	61.70	-2	335	-0.60%
2023/12/12	1	61.40	0	0.00	61.30	1	334	0.30%
2023/12/11	1	61.50	0	0.00	61.70	1	334	0.30%
2023/12/08	2	61.80	2	61.90	61.80	0	339	0.00%
2023/12/05	1.1	62.22	0	0.00	62.30	1.1	346	0.32%
2023/12/04	1	62.50	0	0.00	62.50	1	351	0.28%
2023/12/01	3	62.60	1	62.80	62.40	2	350	0.57%
2023/11/30	2	62.50	2	62.70	62.50	0	347	0.00%
2023/11/29	3	62.93	1	62.90	62.90	2	345	0.58%
2023/11/28	0	0.00	3	62.83	62.90	-3	346	-0.87%
2023/11/22	0	0.00	1	62.10	62.20	-1	338	-0.30%
2023/11/21	1	62.10	0	0.00	62.10	1	337	0.30%
2023/11/20	2	61.85	0	0.00	61.90	2	336	0.59%
2023/11/17	0	0.00	2	62.35	62.20	-2	335	-0.60%
2023/11/16	0	0.00	1	62.00	62.10	-1	334	-0.30%
2023/11/15	0	0.00	1.1	61.98	61.90	-1.1	329	-0.33%
2023/11/14	0	0.00	9	61.49	61.40	-9	323	-2.78%
2023/11/13	0	0.00	9	61.07	61.30	-9	321	-2.80%
2023/11/10	2	60.80	10	60.88	61.00	-8	319	-2.50%
2023/11/09	0	0.00	8	60.79	60.80	-8	318	-2.51%
2023/11/08	0	60.40	38	60.58	60.70	-38	322	-11.77%
2023/11/07	1	60.00	0	0.00	60.20	1	320	0.31%
2023/11/06	4	60.00	0	0.00	60.00	4	321	1.26%
2023/11/02	1	60.02	1	60.50	60.00	0	324	0.01%
2023/11/01	0	0.00	10	60.34	60.50	-10	320	-3.12%
2023/10/31	2	60.05	11	60.26	60.10	-9	320	-2.81%
2023/10/30	0	0.00	14	60.42	60.40	-14	328	-4.26%
2023/10/27	0	0.00	6	60.17	60.10	-6	333	-1.80%
2023/10/26	3	60.27	9	60.31	60.10	-6	333	-1.79%
2023/10/25	3	60.57	3	60.80	60.40	0	334	0.00%
2023/10/24	0	0.00	5	60.32	60.40	-5	334	-1.49%
2023/10/23	1	60.21	0	0.00	60.20	1	340	0.30%
2023/10/20	0	0.00	8.1	60.30	60.30	-8.1	348	-2.33%
2023/10/19	15	60.78	0	0.00	60.60	15	346	4.34%
2023/10/18	0	0.00	23	62.16	60.60	-23	341	-6.74%
2023/10/12	0	0.00	12	62.56	62.60	-12	308	-3.89%
2023/10/06	3	60.47	0	0.00	60.60	3	298	1.00%
2023/10/05	6	60.30	0	0.00	60.30	6	299	2.00%
2023/10/03	0	60.80	0	0.00	60.50	0	300	0.01%
2023/10/02	3	61.23	0	0.00	61.50	3	301	0.99%
2023/09/28	0	60.40	0	0.00	60.80	0	305	0.01%
2023/09/27	2	60.61	1	60.60	60.50	1	306	0.34%
2023/09/21	3	61.70	0	0.00	62.30	3	316	0.95%
2023/09/19	0	0.00	1	63.79	63.30	-1	303	-0.34%
2023/09/18	0	0.00	1	63.00	63.00	-1	299	-0.33%
2023/09/15	1	62.40	0	0.00	62.80	1	302	0.33%
2023/09/13	1	62.80	6	62.90	62.80	-5	305	-1.64%
2023/09/12	0	0.00	1	62.40	62.30	-1	306	-0.33%
2023/09/11	0	0.00	0.1	61.80	61.90	-0.1	338	-0.01%
2023/09/08	0	0.00	10.1	62.10	62.00	-10.1	367	-2.73%
2023/09/07	4	61.40	4	61.40	61.30	0	382	0.00%
2023/09/04	2	60.90	0	0.00	60.70	2	422	0.47%
2023/09/01	0	0.00	3	60.37	60.60	-3	430	-0.70%
2023/08/29	0	0.00	1	59.00	59.10	-1	452	-0.22%
2023/08/28	3.1	58.94	0	0.00	58.80	3.1	467	0.65%
2023/08/21	0	0.00	1	59.00	58.90	-1	480	-0.21%
2023/08/17	0	0.00	3	58.70	59.10	-3	481	-0.62%
2023/08/04	1	60.00	0	0.00	60.30	1	478	0.21%
2023/08/02	5.1	60.53	3	60.50	60.20	2.1	480	0.44%
2023/08/01	0	0.00	2	61.35	61.70	-2	472	-0.42%
2023/07/31	5	61.42	0	0.00	61.00	5	471	1.06%
2023/07/28	0	0.00	1	61.00	61.50	-1	472	-0.21%
2023/07/26	0	0.00	3	61.40	61.60	-3	494	-0.61%
2023/07/25	0	0.00	12	60.83	61.20	-12	487	-2.46%
2023/07/18	1	59.50	0	0.00	59.50	1	482	0.21%
2023/07/17	0	0.00	2	60.00	59.90	-2	485	-0.41%
2023/07/14	0	0.00	1	59.60	59.60	-1	485	-0.21%
2023/07/12	1	59.10	1	59.00	59.10	0	487	0.00%
2023/07/10	3	59.03	0	0.00	59.10	3	512	0.59%
2023/07/04	1	59.70	0	0.00	59.60	1	513	0.19%
2023/06/30	1	60.20	0	0.00	60.40	1	507	0.20%
2023/06/20	9.1	59.70	0.7	60.00	59.70	8.4	516	1.62%
2023/06/19	1.1	59.93	0	0.00	60.00	1.1	516	0.21%
2023/06/16	0.1	60.40	1	60.10	60.20	-0.9	511	-0.18%
2023/06/15	27.1	59.79	9	60.08	60.20	18	506	3.56%
2023/06/14	11.1	63.97	30	64.02	64.00	-18.9	472	-4.01%
2023/06/13	2.3	64.09	1	64.20	64.10	1.3	448	0.29%
2023/06/12	2.1	64.30	6	64.67	64.30	-3.9	425	-0.93%
2023/06/09	0.1	64.40	30	64.61	64.50	-30	410	-7.29%
2023/06/08	0.1	64.66	7	64.29	64.20	-6.9	389	-1.78%
2023/06/07	2.1	64.60	2	64.75	64.50	0.1	389	0.01%
2023/06/06	10.1	64.52	5	64.60	64.60	5.1	385	1.31%
2023/06/05	0	0.00	6	64.72	64.80	-6	383	-1.56%
2023/06/02	1	64.23	1	64.50	64.30	0	386	0.01%
2023/06/01	0	0.00	18	64.76	64.90	-18	380	-4.73%
2023/05/31	0	0.00	0.9	64.20	64.30	-0.9	372	-0.24%
2023/05/30	0	0.00	1.1	63.93	63.90	-1.1	395	-0.28%
2023/05/29	0	0.00	8.9	64.11	64.10	-8.9	401	-2.23%
2023/05/25	1	63.70	0	0.00	63.60	1	412	0.24%
2023/05/24	0	0.00	13	64.22	64.20	-13	413	-3.15%
2023/05/23	0	0.00	9	64.24	64.20	-9	416	-2.16%
2023/05/22	0	0.00	18	63.94	64.10	-18	421	-4.27%
2023/05/19	0	0.00	1	63.70	63.60	-1	420	-0.24%
2023/05/17	0	0.00	12	63.66	63.70	-12	420	-2.86%
2023/05/16	0	0.00	2	63.40	63.30	-2	417	-0.48%
2023/05/15	0	0.00	16	63.13	63.10	-16	417	-3.84%
2023/05/12	0	0.00	4	62.95	63.00	-4	419	-0.95%
2023/05/10	0.2	63.20	0	0.00	62.90	0.2	424	0.05%
2023/05/09	5.1	62.71	0	0.00	62.80	5.1	434	1.17%
2023/05/08	4.1	63.20	0	0.00	63.20	4.1	435	0.95%
2023/05/03	10.2	62.81	8	62.71	62.80	2.2	464	0.48%
2023/05/02	1	65.00	4	64.95	65.00	-3	441	-0.68%
2023/04/28	0	0.00	1	64.30	64.30	-1	446	-0.22%
2023/04/26	0	0.00	1	63.90	63.60	-1	444	-0.23%
2023/04/25	0	0.00	1	64.40	63.60	-1	443	-0.23%
2023/04/24	0	0.00	1	64.20	64.10	-1	441	-0.23%
2023/04/21	2	64.00	0	0.00	63.80	2	442	0.45%
2023/04/17	0	0.00	0.3	65.60	65.50	-0.3	442	-0.07%
2023/04/14	3	65.80	15	65.84	65.80	-12	450	-2.66%
2023/04/13	0.1	64.70	14	65.18	65.30	-13.9	437	-3.19%
2023/04/12	0	0.00	3	64.60	64.50	-3	421	-0.71%
2023/04/11	0	0.00	6	64.13	64.40	-6	420	-1.43%
2023/04/10	2	64.30	0	0.00	64.30	2	420	0.48%
2023/04/07	0	0.00	2	64.20	63.90	-2	415	-0.48%
2023/03/31	28	63.60	0	0.00	63.50	28	409	6.83%
2023/03/29	1	63.80	0	0.00	63.80	1	405	0.25%
2023/03/28	0.5	64.10	6	64.40	64.30	-5.5	410	-1.34%
2023/03/27	0	0.00	8	63.89	64.00	-8	399	-2.00%
2023/03/24	8.2	63.70	5	63.84	63.70	3.2	401	0.78%
2023/03/23	1.1	63.39	0	0.00	63.40	1.1	399	0.27%
2023/03/22	0.1	63.30	0	0.00	63.40	0.1	398	0.01%
2023/03/21	0.1	63.00	4	63.20	63.10	-3.9	398	-0.99%
2023/03/20	3	62.50	0	0.00	62.70	3	403	0.74%
2023/03/17	1	62.70	0	0.00	63.00	1	405	0.25%
2023/03/16	6	62.25	0	0.00	62.10	6	410	1.46%
2023/03/15	4	62.93	0	0.00	62.70	4	412	0.97%
2023/03/14	0	62.66	0	0.00	62.50	0	415	0.01%
2023/03/13	1.2	62.55	0	0.00	62.80	1.2	423	0.27%
2023/03/09	1.7	63.85	0	0.00	63.80	1.7	429	0.40%
2023/03/08	0	0.00	3	63.87	64.00	-3	432	-0.69%
2023/03/07	0	0.00	1	63.80	64.00	-1	431	-0.23%
2023/03/06	0	63.60	81	63.46	63.40	-81	429	-18.86%
2023/03/03	0	0.00	58	63.06	63.00	-58	421	-13.75%
2023/03/02	3.7	62.66	3	62.33	62.90	0.7	420	0.17%
2023/03/01	0	0.00	1	64.10	64.10	-1	395	-0.25%
2023/02/23	1	63.70	5	63.70	63.70	-4	393	-1.02%
2023/02/22	0	0.00	2	63.40	63.50	-2	392	-0.51%
2023/02/21	3	63.10	1	63.40	63.30	2	406	0.49%
2023/02/20	0	0.00	8	63.31	63.30	-8	406	-1.97%
2023/02/17	1	62.90	0	0.00	62.90	1	402	0.25%
2023/02/16	2	62.30	0	0.00	62.60	2	403	0.50%
2023/02/14	0	0.00	0.2	62.70	62.30	-0.2	409	-0.04%
2023/02/10	16.1	62.51	0	0.00	62.40	16.1	421	3.82%
2023/02/09	1	62.70	0	0.00	62.70	1	421	0.24%
2023/02/08	6	62.97	0	0.00	63.00	6	422	1.42%
2023/02/07	4	62.93	0	0.00	63.00	4	421	0.95%
2023/02/06	0	0.00	25	63.70	63.60	-25	432	-5.78%
2023/02/03	0	0.00	9	63.28	63.70	-9	431	-2.09%
2023/02/02	34.1	62.58	6	62.80	62.90	28.1	425	6.61%
2023/02/01	0.1	64.00	11	63.89	63.80	-10.9	401	-2.72%
2023/01/31	5.1	63.21	0	0.00	63.60	5.1	395	1.29%
2023/01/30	11	63.25	0	0.00	62.90	11	394	2.79%
2023/01/17	20	63.05	0	0.00	63.10	20	389	5.14%
2023/01/12	0	0.00	4	63.18	63.20	-4	416	-0.96%
2023/01/10	3	62.90	0	0.00	63.00	3	415	0.72%
2023/01/09	1	62.80	1	62.70	62.70	0	414	0.00%
2023/01/06	5	61.94	1	62.50	62.20	4	412	0.97%
2023/01/05	23	62.59	0	0.00	62.20	23	424	5.42%
2023/01/04	20	62.76	0	0.00	62.70	20	421	4.74%
2022/12/28	1	63.90	0	0.00	63.90	1	437	0.23%
2022/12/20	9	64.12	0	0.00	63.60	9	463	1.94%
2022/12/16	1	65.00	0	0.00	64.80	1	469	0.21%
2022/12/15	2	65.45	0	0.00	65.40	2	467	0.43%
2022/12/12	1	65.30	0	0.00	65.90	1	470	0.21%
2022/12/09	0	0.00	2	65.50	65.30	-2	477	-0.42%
2022/12/08	2	64.60	0	0.00	64.60	2	481	0.42%
2022/12/07	12	65.62	0	0.00	65.20	12	484	2.48%
2022/12/06	2	65.95	2	66.00	66.00	0	479	0.00%
2022/12/05	1	66.60	0	0.00	66.60	1	478	0.21%
2022/11/30	10	65.48	0	0.00	65.60	10	493	2.03%
2022/11/29	27	64.84	0	0.00	65.20	27	493	5.48%
2022/11/28	3	64.30	0	0.00	64.70	3	513	0.58%
2022/11/25	5	65.00	0	0.00	65.00	5	512	0.98%
2022/11/22	5	64.70	0.1	64.60	65.10	5	511	0.97%
2022/11/21	15	65.33	1	65.80	65.20	14	512	2.73%
2022/11/18	1	65.10	0	0.00	65.30	1	506	0.20%
2022/11/17	4	64.50	15.6	64.70	65.00	-11.6	497	-2.34%
2022/11/16	20	63.38	0	0.00	63.30	20	479	4.17%
2022/11/15	7	63.17	4	63.70	63.70	3	478	0.63%
2022/11/14	1	63.10	0	0.00	63.30	1	480	0.21%
2022/11/11	2	63.40	0	0.00	63.30	2	482	0.41%
2022/11/10	1	63.30	1	63.60	63.30	0	478	0.00%
2022/11/09	0	0.00	0.1	63.20	63.30	-0.1	476	-0.02%
2022/11/08	10	63.65	0	0.00	63.20	10	473	2.11%
2022/11/03	5	62.70	0	0.00	63.00	5	466	1.07%
2022/11/02	0	0.00	11	62.43	63.30	-11	465	-2.36%
2022/11/01	0	0.00	5	60.80	60.80	-5	450	-1.11%
2022/10/31	0	0.00	4	60.30	60.20	-4	452	-0.88%
2022/10/28	2	59.25	5	59.46	59.30	-3	462	-0.65%
2022/10/25	1	58.50	0	0.00	58.40	1	546	0.18%
2022/10/24	2	59.10	0	0.00	59.00	2	555	0.36%
2022/10/21	3.1	58.67	2	58.90	58.90	1.1	581	0.18%
2022/10/20	10	59.32	0	0.00	59.20	10	585	1.71%
2022/10/19	0.1	60.70	0	0.00	60.20	0.1	580	0.02%
2022/10/18	0	0.00	2	60.70	60.70	-2	584	-0.34%
2022/10/17	8	59.59	4	60.43	60.60	4	591	0.68%
2022/10/14	4	60.55	0	0.00	60.60	4	594	0.67%
2022/10/13	44	60.54	0	0.00	59.50	44	602	7.30%
2022/10/12	10	61.27	0	0.00	61.50	10	595	1.68%
2022/10/11	23	61.94	0	0.00	61.80	23	597	3.85%
2022/10/07	12	63.71	15	63.71	63.50	-3	589	-0.51%
2022/10/06	6	62.17	0	0.00	62.10	6	578	1.04%
2022/10/05	17	62.32	11	62.42	62.10	6	581	1.03%
2022/10/04	52	62.26	0	0.00	62.50	52	585	8.88%
2022/10/03	7	61.59	0	0.00	62.20	7	587	1.19%
2022/09/30	3	60.80	3	61.70	62.20	0	614	0.00%
2022/09/29	5	61.10	0	0.00	61.60	5	618	0.81%
2022/09/28	12	61.23	0	0.00	61.00	12	623	1.92%
2022/09/26	3	61.17	1	61.00	60.80	2	623	0.32%
2022/09/23	2	62.30	0	0.00	62.40	2	626	0.32%
2022/09/22	6	62.23	0	0.00	63.00	6	634	0.95%
2022/09/21	22	62.81	1	63.10	62.70	21	634	3.31%
2022/09/20	5	63.48	0	0.00	63.60	5	631	0.79%
2022/09/19	2	63.70	4.1	63.50	63.50	-2.1	633	-0.33%
2022/09/16	14	64.08	0	0.00	63.90	14	629	2.22%
2022/09/15	0	0.00	3	63.60	63.60	-3	622	-0.48%
2022/09/14	2	62.90	0	0.00	63.10	2	622	0.32%
2022/09/13	1	62.70	2	62.80	62.70	-1	617	-0.16%
2022/09/12	2	62.80	0	0.00	62.60	2	629	0.32%
2022/09/08	5	63.04	5	63.10	62.70	0	636	0.00%
2022/09/07	11	62.08	5	62.30	62.10	6	639	0.93%
2022/09/06	0	0.00	0.5	62.00	62.10	-0.5	630	-0.08%
2022/09/02	2	60.80	10	61.54	61.50	-8	636	-1.26%
2022/08/29	2	59.65	0	0.00	59.60	2	715	0.28%
2022/08/26	7	60.83	0	0.00	60.60	7	726	0.96%
2022/08/25	1	59.60	2	60.00	60.00	-1	761	-0.13%
2022/08/24	2	59.60	0	0.00	59.60	2	782	0.26%
2022/08/23	0.3	59.76	0	0.00	59.50	0.3	789	0.03%
2022/08/22	3	59.67	0	0.00	59.60	3	795	0.38%
2022/08/19	0	59.80	0	0.00	60.30	0	796	0.00%
2022/08/17	1	60.20	0	0.00	60.20	1	797	0.13%
2022/08/15	0	60.50	0	0.00	60.30	0	813	0.00%
2022/08/11	0	0.00	5	60.26	60.20	-5	810	-0.62%
2022/08/08	1	58.90	12	58.67	58.90	-11	814	-1.35%
2022/08/05	2	58.90	3	58.87	58.90	-1	813	-0.12%
2022/08/04	4	57.55	2	58.00	58.00	2	818	0.24%
2022/08/03	1	57.90	1	58.20	57.90	0	813	0.00%
2022/08/02	30	58.32	4	58.30	58.30	26	817	3.18%
2022/07/29	3	61.63	0	0.00	61.40	3	781	0.38%
2022/07/28	4	62.25	2	62.90	61.60	2	786	0.25%
2022/07/27	2	62.50	0	0.00	62.40	2	847	0.24%
2022/07/22	1	62.50	1	62.70	62.60	0	846	0.00%
2022/07/21	0	0.00	3	62.27	62.50	-3	855	-0.35%
2022/07/20	2	62.40	3	62.27	62.30	-1	860	-0.12%
2022/07/19	3	61.40	0	0.00	61.60	3	872	0.34%
2022/07/18	12	61.63	2	61.70	61.70	10	876	1.14%
2022/07/14	2	60.00	2	60.60	60.90	0	887	0.00%
2022/07/13	2	60.65	0	0.00	60.60	2	900	0.22%
2022/07/12	3	60.30	0	0.00	60.10	3	917	0.33%
2022/07/11	1	61.80	0	0.00	61.60	1	937	0.11%
2022/07/08	1.5	61.63	9	61.01	62.00	-7.5	952	-0.79%
2022/07/06	5	57.70	0	0.00	57.50	5	945	0.53%
2022/07/05	6	58.12	2	59.10	58.50	4	994	0.40%
2022/07/04	6	58.48	3	57.80	57.80	3	1,026	0.29%
2022/07/01	12	59.06	0	0.00	57.70	12	1,069	1.12%
2022/06/30	7	60.10	0	0.00	59.70	7	1,129	0.62%
2022/06/29	2	60.40	0.2	60.90	61.20	1.8	1,139	0.16%
2022/06/28	17	60.49	0	0.00	60.60	17	1,219	1.39%
2022/06/27	0	0.00	4	61.30	61.00	-4	1,241	-0.32%
2022/06/24	4	60.35	1	60.40	60.30	3	1,275	0.24%
2022/06/23	1	59.20	0	0.00	59.50	1	1,280	0.08%
2022/06/22	6	59.32	0	0.00	59.10	6	1,291	0.46%
2022/06/21	1	59.20	0	0.00	60.40	1	1,337	0.07%
2022/06/20	8.1	59.85	6	59.85	58.90	2.1	1,406	0.15%
2022/06/17	2	60.65	0	0.00	60.80	2	1,401	0.14%
2022/06/16	6	62.57	0	0.00	61.50	6	1,399	0.43%
2022/06/13	4	62.60	0	0.00	62.90	4	1,397	0.29%
2022/06/10	1.1	63.43	8	63.49	63.70	-6.9	1,392	-0.50%
2022/06/09	27.1	67.21	17	66.85	66.80	10.1	1,369	0.74%
2022/06/07	0	0.00	1	68.70	68.80	-1	1,324	-0.08%
2022/06/06	14	68.94	2	69.20	68.80	12	1,333	0.90%
2022/06/02	13	69.37	1	68.90	68.60	12	1,346	0.89%
2022/06/01	0	0.00	1	68.90	68.00	-1	1,334	-0.07%
2022/05/31	0	0.00	4	66.75	66.90	-4	1,327	-0.30%
2022/05/30	1	66.10	1	66.10	66.30	0	1,330	0.00%
2022/05/27	1	66.00	1	66.00	65.70	0	1,360	0.00%
2022/05/26	1	65.50	1	65.90	65.40	0	1,372	0.00%
2022/05/25	0	0.00	1	65.80	65.60	-1	1,386	-0.07%
2022/05/24	2	65.30	3	65.57	64.60	-1	1,413	-0.07%
2022/05/23	0	0.00	1	66.50	66.10	-1	1,443	-0.07%
2022/05/20	1	64.20	1	64.40	64.30	0	1,440	0.00%
2022/05/19	1	63.10	2	64.10	64.20	-1	1,450	-0.07%
2022/05/18	1	64.70	0	0.00	64.60	1	1,462	0.07%
2022/05/17	0	0.00	1	64.70	64.60	-1	1,482	-0.07%
2022/05/16	0	0.00	2	64.30	64.00	-2	1,493	-0.13%
2022/05/13	0	0.00	1	63.40	63.70	-1	1,517	-0.07%
2022/05/12	4	62.75	1	63.50	62.40	3	1,566	0.19%
2022/05/10	0	0.00	7	62.40	63.50	-7	1,597	-0.44%
2022/05/09	14.1	61.67	0	0.00	61.40	14.1	1,597	0.88%
2022/05/04	7.1	64.90	2	64.90	63.50	5.1	1,630	0.31%
2022/05/03	1	68.50	0	0.00	68.90	1	1,545	0.06%
2022/04/29	0	0.00	6	69.35	69.30	-6	1,542	-0.39%
2022/04/27	1	66.10	1	68.40	67.80	0	1,528	0.00%
2022/04/26	3	68.40	6	68.10	68.40	-3	1,518	-0.20%
2022/04/25	4	67.73	2	68.30	67.20	2	1,516	0.13%
2022/04/22	2	70.40	2	70.60	70.00	0	1,499	0.00%
2022/04/21	1	71.20	4	71.48	71.20	-3	1,492	-0.20%
2022/04/19	1	69.00	10	69.58	69.50	-9	1,477	-0.61%
2022/04/18	1	69.20	5	70.08	69.50	-4	1,465	-0.27%
2022/04/15	38	71.23	5	70.46	69.90	33	1,446	2.28%
2022/04/14	7	72.20	10	72.23	72.30	-3	1,425	-0.21%
2022/04/13	10	71.27	0	0.00	71.50	10	1,407	0.71%
2022/04/12	1	70.40	5	70.92	70.70	-4	1,400	-0.29%
2022/04/11	2	73.60	4.2	72.43	71.30	-2.2	1,401	-0.16%
2022/04/08	9	71.17	20.1	70.97	71.90	-11.1	1,378	-0.80%
2022/04/07	7.3	70.88	5	70.54	70.00	2.3	1,359	0.17%
2022/04/06	16	71.88	6	71.93	72.30	10	1,316	0.76%
2022/04/01	6	68.03	0	0.00	69.20	6	1,243	0.48%
2022/03/31	6	69.72	10	69.41	67.90	-4	1,223	-0.33%
2022/03/30	1	68.60	6	68.68	68.80	-5	1,140	-0.44%
2022/03/29	0	0.00	1	69.00	69.30	-1	1,119	-0.09%
2022/03/28	2	66.90	1	66.20	67.30	1	1,081	0.09%
2022/03/24	15	68.19	2	68.90	67.00	13	1,056	1.23%
2022/03/23	3	66.90	16.1	66.29	67.80	-13.1	1,004	-1.30%
2022/03/22	0	0.00	1	64.80	65.10	-1	933	-0.11%
2022/03/18	0	0.00	3	64.30	64.60	-3	917	-0.33%
2022/03/17	1	63.50	0	0.00	63.60	1	906	0.11%
2022/03/16	0	63.20	0	0.00	62.50	0	898	0.00%
2022/03/15	0	0.00	3	62.83	62.80	-3	890	-0.34%
2022/03/14	9	64.12	0	0.00	63.80	9	882	1.02%
2022/03/10	4	64.43	1	65.00	64.20	3	873	0.34%
2022/03/09	0	0.00	6.1	63.24	64.70	-6.1	857	-0.71%
2022/03/08	8	63.73	2	64.20	63.20	6	841	0.71%
2022/03/07	2	62.60	0	0.00	62.50	2	816	0.24%
2022/03/04	5	63.08	0	0.00	62.90	5	792	0.63%
2022/03/03	0	0.00	2	64.60	64.30	-2	778	-0.26%
2022/03/02	6	64.45	10.4	64.73	64.70	-4.4	768	-0.57%
2022/03/01	0	0.00	6	63.13	62.90	-6	732	-0.82%
2022/02/25	7	62.26	0	62.20	62.40	7	719	0.97%
2022/02/24	0	0.00	12	63.95	62.70	-12	700	-1.71%
2022/02/23	14	64.57	2	64.45	65.20	12	670	1.79%
2022/02/22	1	62.50	2.1	62.81	62.90	-1.1	633	-0.17%
2022/02/21	2	63.95	2	64.50	63.90	0	624	0.00%
2022/02/18	2	63.40	2	62.40	63.30	0	613	0.00%
2022/02/17	5	63.50	11.1	64.52	62.80	-6.1	600	-1.02%
2022/02/16	4	64.75	0	0.00	64.60	4	578	0.69%
2022/02/15	1	64.20	6	63.87	63.90	-5	564	-0.89%
2022/02/14	16	64.55	9	64.58	64.10	7	535	1.31%
2022/02/11	0	0.00	1	62.80	63.50	-1	482	-0.21%
2022/02/10	0	61.90	2	61.95	62.00	-2	447	-0.44%
2022/02/09	5	61.94	0.3	61.70	61.90	4.7	438	1.07%
2022/02/08	2.1	62.33	4	61.60	61.90	-1.9	420	-0.45%
2022/02/07	6	61.18	5.5	60.01	61.20	0.5	382	0.13%
2022/01/25	0	58.20	1	58.10	58.00	-1	353	-0.28%
2022/01/24	1	58.10	12	57.80	58.20	-11	349	-3.15%
2022/01/20	0.1	58.90	0	0.00	58.70	0.1	341	0.01%
2022/01/18	0	0.00	13	59.36	59.40	-13	333	-3.90%
2022/01/14	0	0.00	1	58.20	58.50	-1	322	-0.31%
2022/01/10	0	0.00	1	58.90	58.90	-1	326	-0.31%
2022/01/04	13	59.85	1	59.20	59.10	12	314	3.81%
2022/01/03	1	59.90	9	59.64	59.50	-8	296	-2.69%
2021/12/30	3	58.53	7	57.83	58.50	-4	264	-1.51%
2021/12/28	5	56.90	0	0.00	56.90	5	241	2.07%
2021/12/23	0.1	57.20	0	0.00	56.90	0.1	246	0.04%
2021/12/20	1	56.60	0	0.00	56.80	1	247	0.40%
2021/12/17	2	56.60	0	0.00	56.70	2	246	0.81%
2021/12/07	0	0.00	3	56.90	56.90	-3	229	-1.31%
2021/12/03	1	56.80	0	0.00	57.10	1	229	0.44%
2021/11/29	6	56.47	1	57.00	57.00	5	218	2.29%
2021/11/26	11	57.10	0	0.00	57.20	11	217	5.05%
2021/11/24	1	57.40	0	0.00	57.40	1	216	0.46%
2021/11/22	0	0.00	0.8	57.60	57.90	-0.8	211	-0.39%
2021/11/19	3	57.40	0	0.00	57.40	3	211	1.42%
2021/11/15	2	57.30	1	57.30	57.40	1	211	0.47%
2021/11/12	1	58.00	0	0.00	57.80	1	212	0.47%
2021/11/10	1	57.90	0	0.00	57.90	1	224	0.44%
2021/11/08	0	0.00	1	57.80	57.80	-1	231	-0.43%
2021/11/05	0	0.00	13	57.40	57.50	-13	235	-5.52%
2021/11/03	0	0.00	7	57.16	57.30	-7	238	-2.94%
2021/11/02	10	56.65	2	56.75	56.40	8	233	3.43%
2021/11/01	8	55.90	16	56.00	56.00	-8	230	-3.46%
2021/10/28	8	55.68	0	0.00	55.80	8	234	3.41%
2021/10/27	2	55.40	0	0.00	55.40	2	236	0.85%
2021/10/26	6	55.55	0	0.00	55.60	6	239	2.50%
2021/10/22	6	55.75	1	55.90	55.80	5	253	1.97%
2021/10/18	3	54.70	0	0.00	55.30	3	298	1.00%
2021/10/12	1.1	54.91	0	0.00	55.00	1.1	359	0.29%
2021/10/05	3	54.80	0	0.00	54.90	3	395	0.76%
2021/10/01	1	55.40	0	0.00	55.40	1	406	0.25%
2021/09/28	0.2	56.50	0	0.00	56.10	0.2	420	0.05%
2021/09/17	1	56.10	0	0.00	56.20	1	453	0.22%
2021/09/09	0	0.00	1	55.90	56.00	-1	484	-0.21%
2021/09/03	0	0.00	10	56.70	56.60	-10	515	-1.94%
2021/09/02	1	56.60	1	57.30	56.70	0	520	0.00%
2021/09/01	1	56.70	0	0.00	56.90	1	523	0.19%
2021/08/30	0	0.00	1	56.90	56.60	-1	530	-0.19%
2021/08/26	2	56.20	0	0.00	56.60	2	541	0.37%
2021/08/25	3	56.40	0	0.00	56.40	3	552	0.54%
2021/08/24	0	0.00	2	55.85	55.90	-2	555	-0.36%
2021/08/23	1	55.20	1	55.60	55.60	0	558	0.00%
2021/08/19	3	55.03	1	55.80	55.00	2	566	0.35%
2021/08/18	5	55.80	1	54.70	55.80	4	571	0.70%
2021/08/17	3	55.37	0	0.00	55.00	3	575	0.52%
2021/08/16	3	56.27	0	56.40	56.10	3	569	0.52%
2021/08/13	3	57.07	0	0.00	56.90	3	570	0.53%
2021/08/11	1	57.00	0	0.00	57.20	1	578	0.17%
2021/08/10	6	57.17	0	0.00	57.10	6	585	1.03%
2021/08/09	4	57.45	0	0.00	57.30	4	607	0.66%
2021/08/06	1	57.50	0	0.00	57.40	1	617	0.16%
2021/07/30	0	0.00	1	57.80	57.60	-1	729	-0.14%
2021/07/29	1	57.40	1	57.50	57.50	0	743	0.00%
2021/07/26	0	0.00	1	57.70	57.70	-1	859	-0.12%
2021/07/23	0	0.00	1	57.00	57.10	-1	938	-0.11%
2021/07/22	1	56.40	24.1	56.65	56.20	-23.1	1,012	-2.28%
2021/07/21	9	59.20	67	59.23	59.00	-58	1,230	-4.71%
2021/07/20	3	60.00	270	60.06	59.90	-267	1,321	-20.20%	大賣/鉅額交易
2021/07/19	4	61.00	0	0.00	61.00	4	1,305	0.31%
2021/07/15	12	60.70	5	61.40	61.40	7	1,318	0.53%
2021/07/14	0.1	61.60	0	0.00	60.80	0.1	1,318	0.01%
2021/07/13	11	61.23	0	0.00	61.30	11	1,318	0.83%
2021/07/12	0	0.00	6	61.80	61.10	-6	1,311	-0.46%
2021/07/09	1	61.40	0	0.00	61.70	1	1,301	0.08%
2021/07/08	0	0.00	13	61.55	61.70	-13	1,317	-0.99%
2021/07/07	1	60.50	0	0.00	60.60	1	1,317	0.08%
2021/07/06	2	60.70	1	60.70	60.50	1	1,324	0.08%
2021/07/05	3	61.23	6	61.40	61.10	-3	1,339	-0.22%
2021/07/02	0	0.00	13	60.38	60.60	-13	1,349	-0.96%
2021/06/30	0	0.00	4	59.50	59.60	-4	1,355	-0.30%
2021/06/29	1	59.20	11	59.20	59.20	-10	1,360	-0.74%
2021/06/25	2	59.80	16	60.02	59.50	-14	1,365	-1.03%
2021/06/24	3	59.23	0	0.00	59.50	3	1,365	0.22%
2021/06/22	2	58.90	0	0.00	58.60	2	1,398	0.14%
2021/06/21	26	59.22	0	0.00	58.80	26	1,398	1.86%
2021/06/18	0	0.00	1	59.70	60.00	-1	1,398	-0.07%
2021/06/16	3.1	58.10	0	0.00	57.70	3.1	1,389	0.22%
2021/06/15	5	57.90	7	58.20	58.40	-2	1,387	-0.14%
2021/06/08	0.1	57.30	1	57.50	57.50	-0.9	1,384	-0.07%
2021/06/03	2	57.30	2	57.35	57.20	0	1,386	0.00%
2021/06/02	1	57.20	4	57.30	57.20	-3	1,387	-0.22%
2021/06/01	4	57.90	11	57.50	57.90	-7	1,382	-0.51%
2021/05/28	0	0.00	10	57.00	57.10	-10	1,391	-0.72%
2021/05/26	17	56.68	7	57.49	56.60	10	1,401	0.71%
2021/05/25	3	57.07	19	56.94	56.70	-16	1,408	-1.14%
2021/05/24	32	56.51	0	0.00	56.40	32	1,413	2.26%
2021/05/21	1	56.00	9	55.83	56.10	-8	1,433	-0.56%
2021/05/20	8	55.26	0	0.00	55.60	8	1,443	0.55%
2021/05/19	13	55.55	11	55.95	56.00	2	1,443	0.14%
2021/05/18	0	0.00	10	54.50	55.30	-10	1,450	-0.69%
2021/05/17	20	52.40	31	52.35	52.70	-11	1,455	-0.76%
2021/05/14	3	56.70	0	0.00	55.90	3	1,436	0.21%
2021/05/13	10	55.10	10	55.80	56.20	0	1,435	0.00%
2021/05/12	22	55.73	10	55.54	56.50	12	1,422	0.84%
2021/05/11	17	58.92	1	59.20	58.30	16	1,398	1.14%
2021/05/10	0	0.00	1	60.90	60.90	-1	1,368	-0.07%
2021/05/07	6	60.22	5	60.50	60.70	1	1,363	0.07%
2021/05/06	0.1	60.30	1	59.60	59.40	-0.9	1,354	-0.07%
2021/05/05	26	60.69	11	61.28	60.00	15	1,339	1.12%
2021/05/04	10	61.10	16	60.83	61.00	-6	1,323	-0.45%
2021/05/03	4	63.35	2	62.75	61.80	2	1,275	0.16%
2021/04/29	5	66.26	5	65.88	64.80	0	1,217	0.00%
2021/04/28	24	65.04	20	65.60	64.90	4	1,134	0.36%
2021/04/27	48	67.73	35.5	67.71	67.10	12.5	1,060	1.18%
2021/04/26	26	63.57	58	61.14	64.20	-32	815	-3.92%
2021/04/23	1	58.80	1	58.90	59.20	0	704	0.00%
2021/04/22	7	58.94	34	59.58	58.90	-27	713	-3.78%
2021/04/21	2	60.05	0	0.00	59.70	2	704	0.28%
2021/04/19	0	0.00	2	59.40	59.60	-2	708	-0.28%
2021/04/15	1	58.90	0	0.00	58.90	1	724	0.14%
2021/04/14	1	58.80	0	0.00	58.70	1	728	0.14%
2021/04/13	2	59.70	9	60.00	59.30	-7	726	-0.96%
2021/04/09	3.2	60.15	18	60.35	59.90	-14.8	742	-2.00%
2021/04/08	5	59.58	8	59.84	59.90	-3	728	-0.41%
2021/04/07	1	58.70	0	0.00	59.00	1	718	0.14%
2021/04/06	10	59.00	2	59.10	58.80	8	724	1.10%
2021/04/01	0	0.00	7	59.41	59.60	-7	712	-0.98%
2021/03/31	5	59.00	0	0.00	59.10	5	704	0.71%
2021/03/29	0	0.00	5	59.04	59.20	-5	695	-0.72%
2021/03/25	10	58.90	138.2	58.83	59.30	-128.2	686	-18.67%	大賣/鉅額交易
2021/03/19	2	58.00	1	58.10	57.90	1	665	0.15%
2021/03/18	1	58.40	0	0.00	58.20	1	665	0.15%
2021/03/17	11	58.18	1	58.20	58.30	10	670	1.49%
2021/03/16	7	57.94	0	0.00	57.90	7	678	1.03%
2021/03/15	1	57.90	13	57.82	58.00	-12	702	-1.71%
2021/03/12	1	57.80	1	58.10	57.90	0	709	0.00%
2021/03/11	0	0.00	1	57.90	57.90	-1	722	-0.14%
2021/03/10	1	57.90	0	0.00	57.80	1	733	0.14%
2021/03/09	3	57.63	0	0.00	58.00	3	747	0.40%
2021/03/08	2	58.05	1	58.20	57.60	1	771	0.13%
2021/03/05	1	57.80	2	58.00	57.80	-1	769	-0.13%
2021/03/04	2	58.30	0.8	58.54	58.10	1.2	775	0.16%
2021/03/03	2	58.40	8	58.69	58.50	-6	773	-0.78%
2021/03/02	0	0.00	1	58.90	58.50	-1	772	-0.13%
2021/02/26	5	58.10	5	58.10	58.30	0	770	0.00%
2021/02/25	8	58.44	0	0.00	58.40	8	768	1.04%
2021/02/24	3	58.70	6	58.87	58.60	-3	763	-0.39%
2021/02/23	1.1	58.89	15	59.30	59.10	-13.9	758	-1.83%
2021/02/22	9	58.57	9	58.77	58.70	0	746	0.00%
2021/02/19	16	57.97	8	58.03	58.20	8	737	1.09%
2021/02/18	11	58.10	3	58.27	58.10	8	736	1.09%
2021/02/17	9	58.00	0	0.00	58.20	9	728	1.24%
2021/02/05	15	57.46	19	57.55	57.50	-4	716	-0.56%
2021/02/04	2	57.00	13	57.52	57.50	-11	711	-1.55%
2021/02/03	7	56.90	1	57.00	57.00	6	712	0.84%
2021/02/02	4	56.80	23	56.88	56.80	-19	712	-2.67%
2021/02/01	2	55.00	8	54.90	55.40	-6	700	-0.86%
2021/01/29	1	56.00	0	0.00	55.50	1	699	0.14%
2021/01/28	3	56.00	0	0.00	56.20	3	695	0.43%
2021/01/26	15	56.40	1	56.40	56.50	14	713	1.96%
2021/01/25	2	55.85	1	55.70	56.20	1	719	0.14%
2021/01/22	1	55.00	1	54.90	55.40	0	719	0.00%
2021/01/21	0.4	55.00	0	0.00	55.00	0.4	726	0.06%
2021/01/20	2	55.65	0	0.00	55.00	2	725	0.28%
2021/01/19	2	55.70	0	0.00	55.80	2	717	0.28%
2021/01/15	3	56.43	0	0.00	55.90	3	707	0.42%
2021/01/14	11	56.73	2	56.75	56.80	9	698	1.29%
2021/01/13	4	56.20	2	56.40	56.20	2	693	0.29%
2021/01/12	2	56.10	0	0.00	56.00	2	686	0.29%
2021/01/11	22	56.62	10	56.43	56.60	12	677	1.77%
2021/01/08	11	56.72	0	0.00	56.90	11	673	1.63%
2021/01/07	10	57.26	0	0.00	57.20	10	679	1.47%
2021/01/06	14	57.36	48	57.31	57.30	-34	681	-4.99%
2021/01/05	2	57.60	9	57.84	57.60	-7	677	-1.04%
2021/01/04	5	58.50	10	58.50	58.40	-5	665	-0.75%
2020/12/31	1	57.60	0	0.00	57.80	1	655	0.15%
2020/12/30	6	57.77	0	0.00	57.90	6	653	0.92%
2020/12/29	7	57.80	2	57.60	58.00	5	655	0.76%
2020/12/28	1	57.00	1	57.30	57.30	0	647	0.00%
2020/12/25	10	56.95	18	57.00	57.00	-8	645	-1.24%
2020/12/24	4	56.80	0	0.00	56.90	4	648	0.62%
2020/12/23	0	0.00	10.1	56.10	56.30	-10.1	656	-1.54%
2020/12/22	3	56.37	2	56.40	56.20	1	676	0.15%
2020/12/18	10	57.11	0	0.00	57.00	10	707	1.41%
2020/12/17	5	57.00	0	0.00	57.10	5	724	0.69%
2020/12/14	8	57.48	5	57.60	57.60	3	782	0.38%
2020/12/11	5	57.80	13	57.30	57.20	-8	790	-1.01%
2020/12/10	6	58.23	0	0.00	57.80	6	791	0.76%
2020/12/09	0	0.00	10	58.30	58.70	-10	788	-1.27%
2020/12/08	10	57.50	12	57.48	57.60	-2	786	-0.25%
2020/12/07	1	56.90	0	0.00	57.10	1	804	0.12%
2020/12/03	2	57.65	5	57.60	57.50	-3	832	-0.36%
2020/12/02	10	57.58	32	57.37	57.80	-22	902	-2.44%
2020/11/30	8	56.80	16	56.98	56.70	-8	1,069	-0.75%
2020/11/27	1	56.20	1	56.50	56.60	0	1,136	0.00%
2020/11/25	12	56.26	13	56.59	56.20	-1	1,146	-0.09%
2020/11/24	6	56.12	5	56.50	56.20	1	1,149	0.09%
2020/11/23	12	56.20	9	56.57	56.20	3	1,159	0.26%
2020/11/20	0	0.00	1	56.40	56.50	-1	1,165	-0.09%
2020/11/18	0	0.00	10	55.90	55.90	-10	1,250	-0.80%
2020/11/17	0.1	56.00	9	56.23	55.70	-8.9	1,263	-0.70%
2020/11/16	2	56.10	0	0.00	56.40	2	1,305	0.15%
2020/11/13	5	55.80	1	55.90	56.00	4	1,372	0.29%
2020/11/12	0	0.00	3.4	55.71	55.50	-3.4	1,392	-0.24%
2020/11/11	10	55.70	1	56.20	55.80	9	1,416	0.64%
2020/11/09	1	55.50	39	55.72	55.50	-38	1,440	-2.64%
2020/11/06	1.1	55.51	1	55.50	55.50	0.1	1,441	0.01%
2020/11/05	0	0.00	1	55.20	55.00	-1	1,451	-0.07%
2020/11/04	1	54.80	0	0.00	55.00	1	1,486	0.07%
2020/11/03	6	54.53	5.1	54.58	54.50	0.9	1,521	0.06%
2020/11/02	8	55.06	0	0.00	55.20	8	1,519	0.53%
2020/10/30	2	55.55	0	0.00	55.50	2	1,522	0.13%
2020/10/29	9	55.77	0.6	55.90	55.70	8.4	1,542	0.54%
2020/10/28	8	56.35	0.2	56.50	56.20	7.8	1,544	0.51%
2020/10/26	1	56.50	0	0.00	56.30	1	1,552	0.06%
2020/10/22	5	56.80	0	0.00	56.80	5	1,567	0.32%
2020/10/21	0	0.00	8	57.23	57.40	-8	1,574	-0.51%
2020/10/20	0	0.00	2	56.80	57.00	-2	1,590	-0.13%
2020/10/19	1	56.80	16	56.79	56.70	-15	1,600	-0.94%
2020/10/16	0.1	56.10	6	56.12	56.10	-5.9	1,607	-0.37%
2020/10/15	25	55.81	0	0.00	55.60	25	1,607	1.56%
2020/10/14	7	56.60	0	0.00	56.30	7	1,588	0.44%
2020/10/13	15	56.44	0	0.00	56.50	15	1,585	0.95%
2020/10/08	2	57.75	0	0.00	57.70	2	1,587	0.13%
2020/10/07	6	57.83	5	58.00	57.90	1	1,594	0.06%
2020/10/06	11	57.73	13	57.72	58.20	-2	1,599	-0.13%
2020/09/30	1	56.60	0.3	57.10	56.90	0.7	1,639	0.04%
2020/09/29	0.1	56.60	0	0.00	56.50	0.1	1,702	0.01%
2020/09/28	5	56.32	0	0.00	56.80	5	1,720	0.29%
2020/09/25	19.2	56.43	0	0.00	56.00	19.2	1,739	1.10%
2020/09/24	5	56.80	5	57.60	57.00	0	1,739	0.00%
2020/09/23	15	57.75	0	0.00	57.50	15	1,736	0.86%
2020/09/22	12	58.60	6	58.50	58.70	6	1,740	0.34%
2020/09/21	35	58.52	6	58.38	58.20	29	1,730	1.68%
2020/09/18	63	58.83	6	59.30	58.80	57	1,722	3.31%
2020/09/17	16	60.06	10	60.60	60.10	6	1,684	0.36%
2020/09/16	13	60.01	0	0.00	60.00	13	1,689	0.77%
2020/09/15	17	60.59	1	61.10	60.50	16	1,685	0.95%
2020/09/11	2	60.60	1	60.90	59.60	1	1,686	0.06%
2020/09/10	30.1	61.35	2	61.95	60.50	28.1	1,669	1.68%
2020/09/09	3	60.17	8	60.50	61.80	-5	1,646	-0.30%
2020/09/08	5	61.36	1	61.70	61.50	4	1,642	0.24%
2020/09/07	19	61.99	7.5	62.01	60.60	11.5	1,629	0.71%
2020/09/04	6.2	62.89	26	62.24	63.80	-19.8	1,606	-1.23%
2020/09/03	15.4	61.74	35	62.18	63.20	-19.6	1,587	-1.23%
2020/09/02	3	59.67	14	59.86	59.60	-11	1,492	-0.74%
2020/09/01	4	57.80	0	0.00	57.80	4	1,460	0.27%
2020/08/31	2	58.65	0	0.00	58.80	2	1,465	0.14%
2020/08/28	1	58.60	15	58.33	58.50	-14	1,495	-0.94%
2020/08/26	1.5	58.60	13.2	58.65	59.20	-11.7	1,631	-0.72%
2020/08/25	26	59.03	1	59.20	59.10	25	1,632	1.53%
2020/08/24	0	0.00	33	58.77	59.50	-33	1,600	-2.06%
2020/08/21	6	56.58	8	57.16	57.10	-2	1,558	-0.13%
2020/08/20	19	56.78	107	57.14	56.20	-88	1,552	-5.67%	大賣/
2020/08/19	17	58.08	9	59.20	57.80	8	1,511	0.53%
2020/08/18	61.1	56.83	33	57.07	56.90	28.1	1,462	1.92%
2020/08/17	16	56.42	21.4	56.68	56.80	-5.4	1,502	-0.36%
2020/08/14	26	56.01	1	56.00	56.10	25	1,481	1.69%
2020/08/13	2	55.95	13	56.36	55.80	-11	1,471	-0.75%
2020/08/12	14	55.05	0	0.00	55.10	14	1,447	0.97%
2020/08/11	7	55.30	3	55.50	55.20	4	1,449	0.28%
2020/08/10	22	56.16	0	0.00	55.90	22	1,449	1.52%
2020/08/07	22	54.86	36	54.63	55.60	-14	1,421	-0.98%
2020/08/06	21	54.17	0	0.00	54.20	21	1,396	1.50%
2020/08/05	9.3	54.16	10	54.26	54.20	-0.7	1,388	-0.05%
2020/08/04	25	54.42	11	54.62	54.20	14	1,388	1.01%
2020/08/03	12	54.00	0	0.00	53.90	12	1,380	0.87%
2020/07/31	0	0.00	20	54.40	54.30	-20	1,381	-1.45%
2020/07/30	0	0.00	12	54.00	54.10	-12	1,380	-0.87%
2020/07/28	13	53.05	0	0.00	52.60	13	1,383	0.94%
2020/07/27	22	53.90	4	53.45	53.40	18	1,379	1.31%
2020/07/24	9	54.64	8	55.89	54.00	1	1,373	0.07%
2020/07/23	2	55.50	2	55.70	55.40	0	1,355	0.00%
2020/07/22	0.2	55.40	5	55.10	55.40	-4.8	1,348	-0.36%
2020/07/21	9	55.01	0	0.00	55.00	9	1,338	0.67%
2020/07/20	0	0.00	5	54.00	54.40	-5	1,334	-0.37%
2020/07/17	1	54.20	8	54.00	54.00	-7	1,335	-0.52%
2020/07/15	18.2	54.65	7	54.79	54.70	11.2	1,333	0.84%
2020/07/14	8	55.13	0	0.00	55.00	8	1,321	0.61%
2020/07/13	4	55.75	4	55.93	55.70	0	1,315	0.00%
2020/07/10	18	56.03	6	56.42	55.60	12	1,318	0.91%
2020/07/09	1	57.30	9	57.63	57.20	-8	1,299	-0.62%
2020/07/08	29	56.45	50	56.47	57.10	-21	1,271	-1.65%
2020/07/07	10	54.87	5	55.00	55.00	5	1,212	0.41%
2020/07/06	13	55.40	12.1	55.47	55.40	1	1,195	0.08%
2020/07/03	11	54.69	5	54.90	54.90	6	1,177	0.51%
2020/07/02	4	55.18	2	55.30	54.90	2	1,163	0.17%
2020/07/01	30	55.18	5	55.30	55.20	25	1,153	2.17%
2020/06/30	4	53.98	3	54.30	54.20	1	1,136	0.09%
2020/06/29	2	54.10	3	53.93	54.00	-1	1,133	-0.09%
2020/06/24	5	54.40	0	0.00	54.70	5	1,131	0.44%
2020/06/23	179	54.48	0	0.00	54.70	179	1,129	15.84%	大買/鉅額交易
2020/06/22	1	54.50	0	0.00	54.80	1	1,121	0.09%
2020/06/19	66	54.17	3	54.80	54.20	63	1,128	5.58%
2020/06/18	0.1	53.80	0	0.00	53.80	0.1	1,123	0.01%
2020/06/17	4	53.48	0	0.00	53.70	4	1,124	0.36%
2020/06/16	0.1	54.20	0	0.00	54.00	0.1	1,134	0.01%
2020/06/15	3.1	53.75	0	0.00	53.30	3.1	1,154	0.27%
2020/06/12	4.1	53.04	0	0.00	53.90	4.1	1,153	0.35%
2020/06/11	20.2	55.08	8	55.78	54.30	12.2	1,148	1.06%
2020/06/10	51	58.95	15	58.82	59.20	36	1,099	3.28%
2020/06/09	4	59.05	5	59.12	59.10	-1	1,069	-0.09%
2020/06/08	17	59.78	3	59.90	59.40	14	1,056	1.32%
2020/06/05	2	58.95	12	58.89	59.00	-10	1,014	-0.99%
2020/06/04	5	58.28	228.1	58.11	58.30	-223.1	1,006	-22.17%	大賣/鉅額交易
2020/06/03	7	58.83	13	59.15	59.00	-6	976	-0.61%
2020/06/02	28.1	59.35	11	58.86	59.60	17	924	1.84%
2020/06/01	5	56.02	3	56.13	56.20	2	826	0.24%
2020/05/29	5	55.20	3.4	55.09	54.80	1.6	811	0.19%
2020/05/28	1	55.00	2	55.40	55.00	-1	810	-0.12%
2020/05/26	2	55.40	0	0.00	55.10	2	794	0.25%
2020/05/25	0	0.00	5	55.28	55.60	-5	789	-0.63%
2020/05/22	6	56.20	22.1	55.81	55.60	-16.1	772	-2.08%
2020/05/21	12	54.08	8	54.59	54.60	4	712	0.56%
2020/05/19	1	53.20	20	53.55	53.30	-19	706	-2.69%
2020/05/18	23.1	52.93	1	53.00	52.80	22.1	703	3.14%
2020/05/14	7	54.31	0	0.00	54.00	7	684	1.02%
2020/05/13	4	54.60	5	55.06	55.20	-1	675	-0.15%
2020/05/12	3	54.07	10	54.10	54.10	-7	668	-1.05%
2020/05/11	0	0.00	18	54.43	54.40	-18	666	-2.70%
2020/05/08	0	0.00	15	53.03	53.40	-15	659	-2.27%
2020/05/07	0	0.00	2	52.10	52.50	-2	649	-0.31%
2020/05/05	2	51.50	10	52.05	51.70	-8	641	-1.25%
2020/05/04	1	51.30	0	0.00	51.30	1	641	0.16%
2020/04/29	1	50.70	0	0.00	50.80	1	644	0.16%
2020/04/28	0.1	50.30	1	50.50	50.30	-0.9	646	-0.13%
2020/04/27	12	50.01	0	0.00	50.10	12	671	1.79%
2020/04/22	1	49.35	0	0.00	49.45	1	683	0.15%
2020/04/21	0	0.00	2	49.15	49.15	-2	680	-0.29%
2020/04/20	10	50.30	4	50.10	50.40	6	682	0.88%
2020/04/17	7	50.31	0	0.00	50.20	7	682	1.02%
2020/04/16	1	50.00	2	49.75	49.95	-1	680	-0.15%
2020/04/15	2	50.40	5	50.50	50.10	-3	684	-0.44%
2020/04/14	6	48.97	1	49.60	49.60	5	690	0.72%
2020/04/10	1	48.50	3	48.45	48.85	-2	722	-0.28%
2020/04/06	2	47.53	6	47.65	47.65	-4	744	-0.54%
2020/04/01	5	45.70	15	46.25	46.10	-10	734	-1.36%
2020/03/31	10	45.60	15	45.20	45.60	-5	729	-0.69%
2020/03/30	15	44.03	13	44.55	44.80	2	721	0.28%
2020/03/27	11	44.70	1	44.60	44.30	10	715	1.40%
2020/03/26	10	44.30	2	44.25	44.30	8	712	1.12%
2020/03/25	0	44.80	0	0.00	44.50	0	711	0.00%
2020/03/24	0	0.00	14	43.13	43.20	-14	695	-2.01%
2020/03/23	12	41.80	0	0.00	41.90	12	684	1.75%
2020/03/20	1	41.90	15	40.60	41.80	-14	683	-2.05%
2020/03/19	17	39.47	2	39.35	38.80	15	666	2.25%
2020/03/13	2.3	45.52	0	0.00	47.30	2.3	595	0.39%
2020/03/12	0.4	49.10	1	48.80	48.80	-0.6	570	-0.10%
2020/03/11	22.2	51.76	5	51.96	51.00	17.2	550	3.13%
2020/03/10	6	50.93	0	0.00	51.50	6	548	1.09%
2020/03/09	10	52.00	0	0.00	52.00	10	536	1.87%
2020/03/06	0	0.00	17	53.01	52.80	-17	527	-3.22%
2020/03/05	0	0.00	1	52.40	52.40	-1	523	-0.19%
2020/03/04	10	52.20	5	52.14	52.20	5	522	0.96%
2020/03/03	1	52.60	0	0.00	52.00	1	520	0.19%
2020/03/02	1	50.40	0	0.00	51.00	1	513	0.19%
2020/02/27	0	0.00	2	51.15	51.00	-2	508	-0.39%
2020/02/26	2	50.75	0	0.00	50.80	2	504	0.40%
2020/02/25	4	51.20	2	51.00	51.40	2	501	0.40%
2020/02/24	1	51.50	0	0.00	51.50	1	497	0.20%
2020/02/21	0	0.00	2	52.00	51.90	-2	492	-0.41%
2020/02/20	0.2	52.20	0	0.00	52.20	0.2	493	0.03%
2020/02/19	0	0.00	2	52.00	52.20	-2	494	-0.40%
2020/02/14	5	52.10	0	0.00	52.00	5	520	0.96%
2020/02/13	2	52.05	1	52.50	51.80	1	521	0.19%
2020/02/12	15	52.29	0	0.00	52.20	15	517	2.90%
2020/02/11	3	51.60	1	51.60	51.80	2	513	0.39%
2020/02/10	5	51.36	0	0.00	51.40	5	509	0.98%
2020/02/07	1.1	52.29	0	0.00	52.30	1.1	506	0.22%
2020/02/05	0	0.00	2	52.30	52.60	-2	503	-0.40%
2020/02/04	1	52.80	0	0.00	52.90	1	498	0.20%
2020/02/03	17	52.44	15	53.12	53.00	2	492	0.41%
2020/01/31	1	54.30	0	0.00	54.50	1	477	0.21%
2020/01/30	23	54.52	1	53.90	54.10	22	470	4.68%
2020/01/20	11	55.58	1.2	56.07	56.50	9.8	444	2.21%
2020/01/16	1	55.00	0	0.00	55.10	1	430	0.23%
2020/01/15	0	0.00	1	54.90	55.10	-1	437	-0.23%
2020/01/14	4	55.45	1	55.60	55.10	3	437	0.69%
2020/01/10	0	0.00	0	54.70	54.70	0	456	0.00%
2020/01/07	1	55.10	3	54.80	54.80	-2	423	-0.47%
2020/01/06	2	55.10	1	55.10	55.00	1	411	0.24%
2020/01/03	4	54.10	1	54.40	54.00	3	386	0.78%
2020/01/02	5	53.92	2	54.10	54.00	3	363	0.82%
2019/12/27	0	0.00	1	52.10	52.30	-1	333	-0.30%
2019/12/25	0	0.00	1	51.80	51.80	-1	334	-0.30%
2019/12/24	6	51.40	0	0.00	51.40	6	338	1.78%
2019/12/23	4	51.50	0	0.00	51.10	4	339	1.18%
2019/12/20	3	51.70	0	0.00	51.50	3	335	0.89%
2019/12/19	0	52.10	0	0.00	51.80	0	334	0.01%
2019/12/13	1	51.70	0	0.00	52.20	1	331	0.30%
2019/12/11	0	0.00	1	52.10	52.30	-1	333	-0.30%
2019/12/10	0	0.00	2	51.75	51.60	-2	336	-0.59%
2019/11/28	0	0.00	2	52.00	51.90	-2	357	-0.56%
2019/11/25	0	0.00	1	52.30	52.40	-1	352	-0.28%
2019/11/22	0	0.00	3	52.13	51.90	-3	349	-0.86%
2019/11/19	2	52.10	0	0.00	51.90	2	347	0.57%
2019/11/18	1	52.20	0	0.00	52.20	1	346	0.29%
2019/11/15	1	51.80	1	52.00	52.00	0	345	0.00%
2019/11/14	3	52.77	1	52.90	52.20	2	343	0.58%
2019/11/13	4	51.95	2	52.05	52.30	2	331	0.60%
2019/11/12	3	51.70	1	51.70	51.70	2	318	0.63%
2019/11/11	1	50.80	0	0.00	50.80	1	316	0.32%
2019/11/08	1	51.60	0	0.00	51.60	1	313	0.32%
2019/11/07	0.1	51.10	0	0.00	50.80	0.1	312	0.02%
2019/11/06	1	51.40	0	0.00	51.30	1	313	0.32%
2019/11/05	0.1	51.90	1	51.70	51.70	-0.9	311	-0.28%
2019/10/23	0	0.00	3	51.80	51.50	-3	340	-0.88%
2019/10/18	0	0.00	34	51.45	51.70	-34	336	-10.09%
2019/10/14	1	49.30	0	0.00	49.40	1	324	0.31%
2019/10/07	20	48.98	0	0.00	49.20	20	323	6.18%
2019/10/03	1	48.95	0	0.00	48.85	1	329	0.30%
2019/10/01	1	49.60	0	0.00	49.05	1	331	0.30%
2019/09/23	1	50.40	0	0.00	50.40	1	343	0.29%
2019/09/17	5	50.20	0	0.00	50.20	5	349	1.43%
2019/09/16	23	50.58	1	50.40	50.50	22	356	6.18%
2019/09/12	0	0.00	2	49.90	50.00	-2	353	-0.57%
2019/09/06	0	0.00	1	49.80	49.60	-1	413	-0.24%
2019/09/05	48	49.85	0	0.00	49.85	48	453	10.58%
2019/09/04	90	49.61	6	49.33	49.85	84	461	18.21%
2019/09/03	20	49.10	0	0.00	49.05	20	462	4.32%
2019/09/02	74	48.89	0	0.00	48.95	74	469	15.75%
2019/08/30	2	48.20	0	0.00	48.10	2	473	0.42%
2019/08/28	1	48.00	0	0.00	47.80	1	529	0.19%
2019/08/23	0	0.00	1	48.55	48.50	-1	552	-0.18%
2019/08/08	0	47.55	0	0.00	47.55	0	570	0.00%
2019/08/06	0	0.00	4	45.30	46.50	-4	572	-0.70%
2019/08/05	1	45.85	0	0.00	45.80	1	571	0.18%
2019/07/31	2	47.28	1	47.20	47.30	1	575	0.17%
2019/07/30	3	48.00	6	47.89	47.70	-3	577	-0.52%
2019/07/26	4	48.46	0	0.00	48.45	4	578	0.69%
2019/07/24	1	48.75	0	0.00	48.75	1	573	0.17%
2019/07/22	0	0.00	1	48.30	48.30	-1	565	-0.18%
2019/07/17	0.2	48.70	8	48.60	48.50	-7.9	571	-1.37%
2019/07/10	1	48.80	0	0.00	49.25	1	571	0.17%
2019/07/08	0	0.00	4	49.50	49.30	-4	570	-0.70%
2019/07/05	1	49.30	4	49.33	49.40	-3	574	-0.52%
2019/06/28	0	0.00	1	48.90	49.00	-1	606	-0.16%
2019/06/25	4	48.53	0	0.00	48.40	4	626	0.64%
2019/06/24	0	49.50	0	0.00	48.95	0	631	0.00%
2019/06/21	1	48.50	1	48.40	49.95	0	638	0.00%
2019/06/19	0	0.00	4	48.55	48.50	-4	653	-0.61%
2019/06/18	0.2	48.50	0	0.00	48.20	0.2	661	0.02%
2019/06/17	1	48.50	0	0.00	48.50	1	662	0.15%
2019/06/14	0	0.00	15	47.87	48.00	-15	660	-2.27%
2019/06/13	9.2	51.05	101	51.28	51.10	-91.9	616	-14.89%	大賣/
2019/06/12	0	0.00	138	51.66	51.70	-138	591	-23.32%	大賣/鉅額交易
2019/06/11	5	51.70	0	0.00	52.20	5	586	0.85%
2019/06/10	1	51.60	0	0.00	51.60	1	584	0.17%
2019/06/06	8	51.66	15	51.83	51.70	-7	578	-1.21%
2019/06/04	5.1	51.67	12	52.09	52.30	-6.9	569	-1.21%
2019/06/03	1	53.70	0	0.00	53.80	1	535	0.19%
2019/05/31	2	54.75	0	0.00	55.00	2	535	0.37%
2019/05/29	0	0.00	3	54.40	53.90	-3	591	-0.51%
2019/05/28	0	0.00	1	54.90	54.80	-1	599	-0.17%
2019/05/23	0	0.00	2	52.90	53.00	-2	635	-0.31%
2019/05/21	1	52.60	3	52.70	53.00	-2	645	-0.31%
2019/05/20	0	0.00	3	52.00	52.00	-3	652	-0.46%
2019/05/16	0	53.80	2	53.15	52.90	-2	690	-0.29%
2019/05/15	0	0.00	1	52.90	53.20	-1	691	-0.14%
2019/05/14	1	52.40	0	0.00	52.30	1	695	0.14%
2019/05/13	0	0.00	2	52.10	52.00	-2	699	-0.29%
2019/05/10	5	52.50	2	53.35	52.60	3	703	0.43%
2019/05/09	0	0.00	11	53.69	53.60	-11	695	-1.58%
2019/05/08	5	55.08	5	55.08	54.80	0	692	0.00%
2019/05/07	11	55.18	2	55.30	55.30	9	694	1.30%
2019/05/06	2	54.30	9	53.87	53.60	-7	688	-1.02%
2019/05/03	2	54.40	2	54.50	54.30	0	687	0.00%
2019/05/02	2	53.80	4	54.10	54.00	-2	680	-0.29%
2019/04/30	4	53.80	0	0.00	53.80	4	678	0.59%
2019/04/24	1	54.50	0	0.00	54.40	1	666	0.15%
2019/04/23	5	54.40	0	0.00	54.40	5	663	0.75%
2019/04/22	5	54.70	0	0.00	54.60	5	662	0.76%
2019/04/18	0.1	55.00	0	0.00	54.70	0.1	661	0.02%
2019/04/17	0	0.00	1	55.30	55.50	-1	668	-0.15%
2019/04/11	2	55.00	0	0.00	54.80	2	671	0.30%
2019/04/10	0	0.00	4	56.10	55.60	-4	668	-0.60%
2019/04/09	0	0.00	4	55.80	55.80	-4	661	-0.60%
2019/04/08	2	56.30	0	0.00	56.30	2	659	0.30%
2019/04/03	4	54.75	1	55.10	55.40	3	648	0.46%
2019/04/02	3	54.50	9	54.32	54.50	-6	642	-0.93%
2019/04/01	1	55.70	0	0.00	55.30	1	621	0.16%
2019/03/29	4	55.78	2	56.10	55.80	2	614	0.33%
2019/03/28	10	56.67	1	56.60	56.50	9	604	1.49%
2019/03/27	7	56.97	1	57.20	57.30	6	600	1.00%
2019/03/26	8	56.81	5	56.60	57.10	3	596	0.50%
2019/03/25	0	0.00	7	55.64	56.00	-7	586	-1.19%
2019/03/22	0	0.00	2	56.30	56.20	-2	578	-0.35%
2019/03/21	0.2	55.60	3	55.73	56.00	-2.9	570	-0.50%
2019/03/20	1	55.10	9	54.87	55.30	-8	576	-1.39%
2019/03/19	1	54.70	5	54.90	54.70	-4	570	-0.70%
2019/03/18	1	54.70	1	55.40	54.90	0	564	0.00%
2019/03/15	11	55.41	15	55.20	54.70	-4	561	-0.71%
2019/03/14	12	54.38	1	54.40	54.30	11	547	2.01%
2019/03/13	0.1	54.10	1	54.10	54.00	-0.9	544	-0.16%
2019/03/12	1	53.70	2	53.75	53.70	-1	540	-0.18%
2019/03/11	2	53.45	0	0.00	53.60	2	546	0.37%
2019/03/08	2	52.65	4	53.00	53.20	-2	554	-0.36%
2019/03/07	3	53.57	21	53.53	53.20	-18	553	-3.25%
2019/03/06	1	53.70	5	53.96	54.00	-4	569	-0.70%
2019/03/05	5	53.98	2	54.20	54.10	3	565	0.53%
2019/03/04	12	53.07	10	53.11	54.10	2	543	0.37%
2019/02/27	2	51.30	4	51.30	51.30	-2	494	-0.40%
2019/02/26	5	50.56	0	0.00	50.00	5	480	1.04%
2019/02/25	24	51.67	4	52.18	51.00	20	461	4.33%
2019/02/22	1	51.60	1	51.90	51.90	0	438	0.00%
2019/02/21	3	51.37	1	51.40	51.50	2	433	0.46%
2019/02/20	2	51.25	8	51.20	51.60	-6	432	-1.39%
2019/02/19	2	51.15	3	51.27	51.20	-1	430	-0.23%
2019/02/18	1	50.90	5	51.26	51.10	-4	429	-0.93%
2019/02/15	7	50.44	3	50.80	50.40	4	418	0.96%
2019/02/14	5	49.23	3	49.13	49.35	2	393	0.51%
2019/02/13	3	48.97	2	49.00	49.20	1	393	0.25%
2019/02/12	3	48.83	1	49.20	49.20	2	387	0.52%
2019/02/11	1	48.65	0	0.00	48.95	1	382	0.26%
2019/01/30	2	48.20	1	48.10	48.30	1	381	0.26%
2019/01/29	5	48.40	0	0.00	48.40	5	384	1.30%
2019/01/28	3	48.60	1	48.70	48.60	2	381	0.52%
2019/01/25	0	0.00	58	47.70	47.90	-58	386	-15.01%
2019/01/24	2	47.40	7	47.60	47.60	-5	389	-1.28%
2019/01/23	1	47.20	0	0.00	47.30	1	389	0.26%
2019/01/22	3	47.52	0	0.00	47.60	3	390	0.77%
2019/01/21	2	47.75	9	47.77	47.60	-7	395	-1.77%
2019/01/17	7	47.71	0	0.00	47.65	7	408	1.71%
2019/01/16	2	47.50	0	0.00	47.60	2	411	0.49%
2019/01/15	1	47.50	0	0.00	47.75	1	412	0.24%
2019/01/14	0	0.00	2	47.70	47.55	-2	416	-0.48%
2019/01/10	0	0.00	2	48.00	47.90	-2	434	-0.46%
2019/01/09	7	47.85	1	48.00	47.95	6	436	1.38%
2019/01/08	1	46.60	0	0.00	47.45	1	432	0.23%
2019/01/07	2	46.45	2	46.60	46.60	0	434	0.00%
2019/01/04	2	45.50	0	0.00	45.50	2	447	0.45%
2019/01/03	0	0.00	2	46.10	45.85	-2	496	-0.40%