德律 (3030)-台新-高雄券商分點個股進出

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
105.5
漲跌
▲5.5
漲幅
+5.50%
成交量
13,853張
產業
上市其他電子類股
423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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	44	105.90	51	107.06	105.50	-7	1,725	-0.41%
2024/04/25	2	97.15	24	100.40	100.00	-22	1,503	-1.46%
2024/04/23	10	91.20	24	90.38	91.50	-14	1,429	-0.98%
2024/04/22	5	92.20	0	0.00	91.60	5	1,420	0.35%
2024/04/19	6.8	92.43	3	93.47	93.40	3.8	1,430	0.27%
2024/04/18	5.1	97.22	1	96.10	95.80	4.1	1,386	0.30%
2024/04/17	6	99.78	2.5	99.90	98.30	3.5	1,347	0.26%
2024/04/16	14.3	97.58	3	96.50	97.30	11.3	1,294	0.87%
2024/04/15	24	100.11	37.2	99.53	100.00	-13.2	1,238	-1.06%
2024/04/12	24.1	98.29	28.1	98.30	97.40	-4.1	1,178	-0.35%
2024/04/11	0	0.00	3	91.43	92.40	-3	1,075	-0.28%
2024/04/10	2	91.85	6	91.22	89.90	-4	1,066	-0.38%
2024/04/09	3	87.50	1	88.60	87.40	2	1,093	0.18%
2024/04/08	9.3	86.64	9	87.23	87.50	0.3	1,088	0.03%
2024/04/03	1	87.80	2	87.75	88.50	-1	1,069	-0.09%
2024/04/01	1	86.30	1	90.40	86.40	0	1,045	0.00%
2024/03/29	1	87.40	2	87.05	87.50	-1	1,022	-0.10%
2024/03/28	2	85.90	7.2	86.18	85.70	-5.2	1,010	-0.51%
2024/03/27	7	86.14	1	86.10	86.10	6	1,001	0.60%
2024/03/25	0	0.00	1	81.90	82.60	-1	971	-0.10%
2024/03/21	1.1	79.75	0	0.00	81.20	1.1	957	0.11%
2024/03/19	1.1	80.86	0	0.00	81.50	1.1	954	0.12%
2024/03/18	1.1	80.82	15	80.25	81.40	-13.9	945	-1.47%
2024/03/15	10.2	78.06	3	78.30	77.90	7.2	927	0.78%
2024/03/14	4	79.15	3	78.10	77.90	1	920	0.11%
2024/03/13	6	79.63	23.4	79.48	79.70	-17.4	908	-1.91%
2024/03/12	0	0.00	1	77.20	77.10	-1	882	-0.11%
2024/03/08	1	77.90	2	76.85	76.30	-1	862	-0.12%
2024/03/06	4	77.68	29	77.20	77.20	-25	834	-3.00%
2024/03/05	3	76.00	2.2	76.70	76.80	0.8	807	0.10%
2024/03/04	36	75.58	1.5	75.85	75.80	34.5	793	4.35%
2024/03/01	5.1	73.29	15	72.30	73.00	-9.9	769	-1.29%
2024/02/29	1	72.10	9	72.79	73.00	-8	756	-1.06%
2024/02/27	1	70.90	2.2	71.13	71.40	-1.2	725	-0.16%
2024/02/26	0	0.00	8.2	71.33	71.00	-8.2	717	-1.14%
2024/02/23	2	70.60	32.1	70.11	69.90	-30.1	708	-4.24%
2024/02/22	1	70.20	2	70.00	69.70	-1	699	-0.14%
2024/02/20	0	0.00	1	69.10	69.00	-1	686	-0.15%
2024/02/19	5.3	69.94	2	71.00	69.70	3.3	683	0.48%
2024/02/16	2	70.75	2	70.60	70.60	0	678	0.00%
2024/02/15	4	70.18	4	70.35	70.40	0	666	0.00%
2024/02/05	5	70.06	1	69.60	69.60	4	656	0.61%
2024/02/02	4	69.90	9	69.59	70.10	-5	637	-0.78%
2024/02/01	15	71.03	3	71.07	71.00	12	620	1.93%
2024/01/31	11	69.90	12.1	69.54	69.50	-1.1	596	-0.18%
2024/01/30	15	68.10	0	0.00	68.70	15	582	2.58%
2024/01/29	1	69.20	0	0.00	69.10	1	578	0.17%
2024/01/26	10	69.29	2	69.45	69.10	8	574	1.39%
2024/01/25	6	68.75	13	68.45	68.60	-7	563	-1.24%
2024/01/24	1	68.40	1	68.60	68.90	0	556	0.00%
2024/01/23	0	0.00	2	68.35	68.30	-2	546	-0.37%
2024/01/22	12	67.94	6	67.67	67.70	6	537	1.12%
2024/01/19	5	66.40	1.4	66.63	66.70	3.6	523	0.69%
2024/01/17	1	66.60	3	66.30	66.90	-2	517	-0.39%
2024/01/16	0.2	68.30	1	68.50	67.40	-0.8	506	-0.16%
2024/01/15	2	68.70	3	68.33	68.20	-1	488	-0.20%
2024/01/12	0	0.00	1	66.30	66.10	-1	453	-0.22%
2024/01/11	0	0.00	4	67.40	67.20	-4	448	-0.89%
2024/01/09	2	66.55	3	66.40	66.80	-1	463	-0.22%
2024/01/08	1.1	67.69	10	67.87	67.30	-9	449	-1.99%
2024/01/05	3	66.80	5	67.62	67.30	-2	428	-0.47%
2024/01/03	5	65.86	6	65.72	65.20	-1	370	-0.27%
2023/12/29	1	62.40	0	0.00	62.70	1	314	0.32%
2023/12/28	1	62.40	0	0.00	62.60	1	314	0.32%
2023/12/22	0	0.00	1	61.60	61.60	-1	312	-0.32%
2023/12/21	5	61.70	0	0.00	61.60	5	313	1.59%
2023/12/19	1	61.70	0	0.00	61.60	1	316	0.32%
2023/12/18	1	62.10	0	0.00	61.70	1	327	0.31%
2023/12/14	1	61.50	0	0.00	61.70	1	335	0.30%
2023/12/11	1	61.50	0	0.00	61.70	1	334	0.30%
2023/12/01	1	62.50	0	0.00	62.40	1	350	0.29%
2023/11/30	0.1	62.50	0	0.00	62.50	0.1	347	0.03%
2023/11/24	0	0.00	3	62.13	62.00	-3	341	-0.88%
2023/11/17	0	0.00	1	62.40	62.20	-1	335	-0.30%
2023/11/16	0	0.00	5	62.02	62.10	-5	334	-1.49%
2023/11/15	0	0.00	2	61.90	61.90	-2	329	-0.61%
2023/11/09	0	0.00	1	60.80	60.80	-1	318	-0.31%
2023/11/06	1	59.70	0	0.00	60.00	1	321	0.31%
2023/11/02	1	60.10	0	0.00	60.00	1	324	0.31%
2023/10/30	0.1	62.40	0	0.00	60.40	0.1	328	0.03%
2023/10/26	0	0.00	4	60.10	60.10	-4	333	-1.20%
2023/10/19	2.1	60.60	0	0.00	60.60	2.1	346	0.61%
2023/10/18	1	60.60	1	62.50	60.60	0	341	0.00%
2023/10/17	13	61.99	0	0.00	61.20	13	311	4.18%
2023/10/06	0.1	61.00	0	0.00	60.60	0.1	298	0.03%
2023/10/02	0.2	60.90	0	0.00	61.50	0.2	301	0.05%
2023/09/19	0	0.00	3	63.50	63.30	-3	303	-0.99%
2023/09/14	0	0.00	10	63.20	63.10	-10	302	-3.30%
2023/09/13	0	0.00	4	62.90	62.80	-4	305	-1.31%
2023/09/12	2	62.00	0	0.00	62.30	2	306	0.65%
2023/09/11	0	0.00	2	61.90	61.90	-2	338	-0.59%
2023/09/04	2	60.50	2	60.50	60.70	0	422	0.00%
2023/09/01	0	0.00	0.2	60.30	60.60	-0.2	430	-0.04%
2023/08/31	0	0.00	0.3	59.90	59.90	-0.3	434	-0.07%
2023/08/30	1	59.30	0.2	59.60	59.40	0.8	436	0.17%
2023/08/28	1	58.90	0	0.00	58.80	1	467	0.21%
2023/08/25	0	0.00	0.4	59.40	59.20	-0.4	471	-0.08%
2023/08/24	0	59.10	0	0.00	59.20	0	473	0.00%
2023/08/21	0	0.00	0	59.40	58.90	0	480	0.00%
2023/08/16	1	58.90	0	0.00	58.90	1	484	0.21%
2023/08/15	0.2	59.10	0	0.00	59.00	0.2	484	0.04%
2023/08/11	1	59.20	0	0.00	59.40	1	488	0.20%
2023/08/10	13	59.44	0	0.00	59.30	13	488	2.66%
2023/08/04	0	0.00	0.2	60.50	60.30	-0.2	478	-0.05%
2023/07/31	0	0.00	1	61.50	61.00	-1	471	-0.21%
2023/07/28	0.1	61.60	1	61.50	61.50	-0.9	472	-0.19%
2023/07/26	2	61.75	0	0.00	61.60	2	494	0.40%
2023/07/25	1	60.70	4.5	60.72	61.20	-3.5	487	-0.72%
2023/07/24	1	59.80	0	0.00	59.70	1	480	0.21%
2023/07/19	0	0.00	1	59.30	59.50	-1	480	-0.21%
2023/07/13	0.1	60.00	0	0.00	59.20	0.1	488	0.02%
2023/07/12	0.1	59.40	6	59.02	59.10	-5.9	487	-1.21%
2023/07/05	0.1	60.30	0	0.00	59.70	0.1	511	0.02%
2023/07/04	3.1	59.91	1	59.80	59.60	2.1	513	0.41%
2023/06/30	0.1	60.30	3.2	60.15	60.40	-3.1	507	-0.61%
2023/06/26	2	59.90	2	60.00	59.90	0	514	0.00%
2023/06/21	0	0.00	4	60.25	60.20	-4	516	-0.77%
2023/06/20	0.1	59.90	0	0.00	59.70	0.1	516	0.02%
2023/06/19	1	59.70	0	0.00	60.00	1	516	0.19%
2023/06/16	5.1	60.23	0	0.00	60.20	5.1	511	0.99%
2023/06/15	3.5	59.96	4	59.80	60.20	-0.5	506	-0.10%
2023/06/14	6	64.00	0	0.00	64.00	6	472	1.27%
2023/06/13	1	64.00	10	64.10	64.10	-9	448	-2.01%
2023/06/12	4	64.25	0	0.00	64.30	4	425	0.94%
2023/06/09	2	64.50	0	0.00	64.50	2	410	0.49%
2023/06/08	0	0.00	0.2	64.50	64.20	-0.2	389	-0.04%
2023/06/07	0.1	65.00	1	64.50	64.50	-1	389	-0.24%
2023/06/05	0	0.00	0.4	64.80	64.80	-0.4	383	-0.09%
2023/06/02	8	64.45	1	64.40	64.30	7	386	1.81%
2023/06/01	1.5	64.57	0	0.00	64.90	1.5	380	0.39%
2023/05/31	1.2	64.12	0	0.00	64.30	1.2	372	0.32%
2023/05/29	0	0.00	1	64.10	64.10	-1	401	-0.25%
2023/05/26	10	63.70	0	0.00	63.60	10	404	2.47%
2023/05/25	2	63.70	1	64.00	63.60	1	412	0.24%
2023/05/24	1.1	64.29	0	0.00	64.20	1.1	413	0.25%
2023/05/23	0.3	64.30	0	0.00	64.20	0.3	416	0.06%
2023/05/22	0	0.00	3	64.07	64.10	-3	421	-0.71%
2023/05/19	1.1	63.71	0	0.00	63.60	1.1	420	0.25%
2023/05/18	0	0.00	1	63.70	63.40	-1	422	-0.24%
2023/05/17	2	63.40	0	0.00	63.70	2	420	0.48%
2023/05/15	0.3	63.48	0	0.00	63.10	0.3	417	0.06%
2023/05/08	11	63.18	0	0.00	63.20	11	435	2.53%
2023/05/05	0	0.00	2	62.60	62.70	-2	440	-0.45%
2023/05/04	3	62.73	0	0.00	62.60	3	461	0.65%
2023/05/03	3.1	62.83	0	0.00	62.80	3.1	464	0.67%
2023/04/24	2	64.20	0	0.00	64.10	2	441	0.45%
2023/04/18	1	65.30	0	0.00	65.30	1	439	0.23%
2023/04/14	0	0.00	3	65.80	65.80	-3	450	-0.67%
2023/04/13	1	65.60	1	64.60	65.30	0	437	0.00%
2023/04/12	0	0.00	2	64.50	64.50	-2	421	-0.47%
2023/04/11	0	0.00	2	64.40	64.40	-2	420	-0.48%
2023/04/10	1	64.20	2	64.10	64.30	-1	420	-0.24%
2023/04/07	3	64.03	2	63.90	63.90	1	415	0.24%
2023/03/31	1	63.60	0	0.00	63.50	1	409	0.24%
2023/03/29	0	0.00	1	63.80	63.80	-1	405	-0.25%
2023/03/28	2	64.45	0	0.00	64.30	2	410	0.49%
2023/03/27	0	0.00	3	63.90	64.00	-3	399	-0.75%
2023/03/23	0.2	63.60	0	0.00	63.40	0.2	399	0.05%
2023/03/21	1	63.30	1	63.10	63.10	0	398	0.00%
2023/03/17	0	0.00	2	62.60	63.00	-2	405	-0.49%
2023/03/16	2	62.55	0.6	62.80	62.10	1.5	410	0.35%
2023/03/15	2	62.85	2	62.70	62.70	0	412	0.00%
2023/03/14	0.1	63.00	0.2	62.60	62.50	-0.1	415	-0.03%
2023/03/13	2.1	62.80	0.1	63.20	62.80	2	423	0.47%
2023/03/10	1	63.00	1	63.10	63.20	0	426	0.00%
2023/03/09	2.1	63.80	0	0.00	63.80	2.1	429	0.49%
2023/03/07	5	63.90	1	63.80	64.00	4	431	0.93%
2023/03/06	2	63.45	0	0.00	63.40	2	429	0.47%
2023/03/03	2.1	63.00	0	0.00	63.00	2.1	421	0.50%
2023/03/02	2	62.50	0	0.00	62.90	2	420	0.48%
2023/03/01	0.1	64.10	2	64.00	64.10	-2	395	-0.49%
2023/02/23	3.2	63.52	0	0.00	63.70	3.2	393	0.80%
2023/02/22	0.1	63.20	1	63.00	63.50	-0.9	392	-0.23%
2023/02/21	0.1	63.36	0	0.00	63.30	0.1	406	0.02%
2023/02/20	0.4	63.60	0	0.00	63.30	0.4	406	0.09%
2023/02/17	0	0.00	1	62.70	62.90	-1	402	-0.25%
2023/02/16	1	62.30	0	0.00	62.60	1	403	0.25%
2023/02/15	0	0.00	1	62.20	62.30	-1	407	-0.25%
2023/02/14	2.1	62.40	0	0.00	62.30	2.1	409	0.51%
2023/02/09	0.1	63.20	1	63.10	62.70	-1	421	-0.23%
2023/02/08	0.1	63.60	0	0.00	63.00	0.1	422	0.02%
2023/02/07	0.2	63.20	0	0.00	63.00	0.2	421	0.05%
2023/02/06	0.4	63.56	0	0.00	63.60	0.4	432	0.08%
2023/02/03	0.1	63.50	3	63.60	63.70	-2.9	431	-0.67%
2023/02/02	1.3	62.69	9	62.64	62.90	-7.8	425	-1.82%
2023/01/31	0.2	63.73	0	0.00	63.60	0.2	395	0.06%
2023/01/30	0.1	63.50	0	0.00	62.90	0.1	394	0.03%
2023/01/13	0	63.30	0	0.00	62.90	0	395	0.00%
2023/01/11	2	62.80	0	0.00	63.00	2	416	0.48%
2023/01/10	0.1	63.10	0	0.00	63.00	0.1	415	0.01%
2023/01/09	0.1	63.00	0	0.00	62.70	0.1	414	0.02%
2023/01/06	0.1	62.80	0	0.00	62.20	0.1	412	0.02%
2023/01/05	2.1	62.51	0	0.00	62.20	2.1	424	0.50%
2023/01/04	1.1	62.86	0	0.00	62.70	1.1	421	0.27%
2023/01/03	0	64.20	0	0.00	64.00	0	420	0.00%
2022/12/28	3	63.87	0	0.00	63.90	3	437	0.69%
2022/12/20	1.1	64.49	0	0.00	63.60	1.1	463	0.23%
2022/12/19	0	64.80	0	0.00	64.60	0	467	0.00%
2022/12/15	10	65.60	7	65.30	65.40	3	467	0.64%
2022/12/14	8	65.76	0	0.00	65.70	8	469	1.71%
2022/12/13	0.1	65.70	0.1	65.70	65.60	0	467	0.00%
2022/12/12	1.1	65.89	1	65.70	65.90	0.1	470	0.02%
2022/12/09	0	0.00	2	65.45	65.30	-2	477	-0.42%
2022/12/08	2	64.60	0	0.00	64.60	2	481	0.42%
2022/12/07	0	0.00	1	65.50	65.20	-1	484	-0.21%
2022/12/06	1	66.10	4	66.23	66.00	-3	479	-0.63%
2022/12/05	2	66.65	1	66.60	66.60	1	478	0.21%
2022/12/01	0	0.00	4	66.05	66.10	-4	492	-0.81%
2022/11/30	2	65.40	2	65.35	65.60	0	493	0.00%
2022/11/28	2	64.55	0	0.00	64.70	2	513	0.39%
2022/11/25	4	65.30	1	65.30	65.00	3	512	0.59%
2022/11/24	0	0.00	1	65.00	65.40	-1	513	-0.19%
2022/11/23	4	64.90	1	64.90	64.80	3	509	0.59%
2022/11/22	1	64.70	0	0.00	65.10	1	511	0.20%
2022/11/21	0	0.00	8	65.53	65.20	-8	512	-1.56%
2022/11/18	0	65.00	3	65.17	65.30	-3	506	-0.59%
2022/11/17	4	64.62	1	64.60	65.00	3	497	0.60%
2022/11/16	0.3	63.56	0	0.00	63.30	0.3	479	0.07%
2022/11/15	1	63.30	1	63.60	63.70	0	478	0.00%
2022/11/14	0.2	63.80	2	63.35	63.30	-1.8	480	-0.37%
2022/11/11	2	63.80	0	0.00	63.30	2	482	0.41%
2022/11/10	2	62.95	3	63.20	63.30	-1	478	-0.21%
2022/11/09	2	63.25	1	63.80	63.30	1	476	0.21%
2022/11/08	1	63.60	2	63.95	63.20	-1	473	-0.21%
2022/11/07	3	63.30	1	63.60	63.70	2	467	0.43%
2022/11/02	0	0.00	1	63.10	63.30	-1	465	-0.21%
2022/11/01	1	60.80	0	0.00	60.80	1	450	0.22%
2022/10/28	1	59.30	0	0.00	59.30	1	462	0.22%
2022/10/26	0	0.00	6	58.60	58.60	-6	529	-1.13%
2022/10/25	5	58.60	0	0.00	58.40	5	546	0.91%
2022/10/13	4	59.75	0	0.00	59.50	4	602	0.66%
2022/10/07	10	63.60	10	63.84	63.50	0	589	0.00%
2022/10/03	0	0.00	1	61.30	62.20	-1	587	-0.17%
2022/09/30	0	0.00	1	60.80	62.20	-1	614	-0.16%
2022/09/27	0	0.00	3	62.07	62.30	-3	622	-0.48%
2022/09/26	0	0.00	22	61.01	60.80	-22	623	-3.53%
2022/09/23	1	63.10	0	0.00	62.40	1	626	0.16%
2022/09/22	2	62.90	3	62.20	63.00	-1	634	-0.16%
2022/09/21	0	0.00	1	62.80	62.70	-1	634	-0.16%
2022/09/16	9	64.00	0	0.00	63.90	9	629	1.43%
2022/09/15	0	0.00	0.3	63.50	63.60	-0.3	622	-0.04%
2022/09/14	0	0.00	2	62.35	63.10	-2	622	-0.32%
2022/09/12	0.1	62.90	1	62.70	62.60	-0.9	629	-0.14%
2022/09/08	0.3	63.20	1	63.30	62.70	-0.8	636	-0.12%
2022/09/06	2	62.10	7	62.14	62.10	-5	630	-0.79%
2022/09/05	1	61.50	0	0.00	61.50	1	629	0.16%
2022/09/02	15.1	61.77	6	61.62	61.50	9.1	636	1.43%
2022/08/29	1	59.60	8	59.60	59.60	-7	715	-0.98%
2022/08/19	0	0.00	5	60.18	60.30	-5	796	-0.63%
2022/08/18	1	59.60	9	59.90	59.50	-8	798	-1.00%
2022/08/17	0	0.00	4	60.30	60.20	-4	797	-0.50%
2022/08/16	0	0.00	17	60.20	60.20	-17	800	-2.12%
2022/08/15	0	0.00	27	60.15	60.30	-27	813	-3.32%
2022/08/12	6	59.98	1	60.10	60.30	5	813	0.62%
2022/08/11	2	59.55	3	60.50	60.20	-1	810	-0.12%
2022/08/10	1	59.40	2	59.30	59.40	-1	808	-0.12%
2022/08/09	8.1	58.60	1	58.80	59.00	7.1	810	0.88%
2022/08/08	4	58.60	1	58.50	58.90	3	814	0.37%
2022/08/05	0	0.00	2	58.90	58.90	-2	813	-0.25%
2022/08/04	2	57.70	0	0.00	58.00	2	818	0.24%
2022/08/03	1	58.00	0	0.00	57.90	1	813	0.12%
2022/08/02	24	58.35	1	59.00	58.30	23	817	2.81%
2022/08/01	8	61.29	0	0.00	61.90	8	791	1.01%
2022/07/28	10.1	62.20	0	0.00	61.60	10.1	786	1.28%
2022/07/22	40	62.72	0	0.00	62.60	40	846	4.72%
2022/07/21	0	0.00	3	62.30	62.50	-3	855	-0.35%
2022/07/19	3	61.40	0	0.00	61.60	3	872	0.34%
2022/07/14	1	60.02	1	60.90	60.90	0	887	0.00%
2022/07/13	5	60.72	3	60.70	60.60	2	900	0.22%
2022/07/12	1	60.30	1	60.30	60.10	0	917	0.00%
2022/07/11	1.5	61.53	0	0.00	61.60	1.5	937	0.16%
2022/07/08	0	0.00	1	61.80	62.00	-1	952	-0.11%
2022/07/07	0	0.00	1	58.20	58.10	-1	934	-0.11%
2022/07/04	0	0.00	1	58.50	57.80	-1	1,026	-0.10%
2022/06/29	0.1	61.60	0	0.00	61.20	0.1	1,139	0.00%
2022/06/28	1	60.50	0	0.00	60.60	1	1,219	0.08%
2022/06/27	0.1	61.10	0	0.00	61.00	0.1	1,241	0.00%
2022/06/24	0.1	60.80	0	0.00	60.30	0.1	1,275	0.00%
2022/06/23	1	59.50	1	59.30	59.50	0	1,280	0.00%
2022/06/22	0.1	59.70	3	59.17	59.10	-3	1,291	-0.23%
2022/06/21	3.1	59.21	0	0.00	60.40	3.1	1,337	0.23%
2022/06/20	1	60.60	4	59.88	58.90	-3	1,406	-0.21%
2022/06/17	1	60.60	0	0.00	60.80	1	1,401	0.07%
2022/06/16	0.2	62.20	0	0.00	61.50	0.2	1,399	0.01%
2022/06/15	2	63.15	0	0.00	62.90	2	1,396	0.14%
2022/06/14	1.1	62.50	0	0.00	62.90	1.1	1,397	0.08%
2022/06/13	5	62.60	47	62.60	62.90	-42	1,397	-3.01%
2022/06/10	4.2	63.67	79	63.66	63.70	-74.8	1,392	-5.37%
2022/06/09	2	67.15	11.5	67.10	66.80	-9.5	1,369	-0.69%
2022/06/08	3	68.97	2	68.60	68.20	1	1,327	0.08%
2022/06/06	0	0.00	3	69.13	68.80	-3	1,333	-0.22%
2022/06/02	80.2	69.52	8	69.34	68.60	72.2	1,346	5.36%
2022/06/01	71	68.92	6	68.02	68.00	65	1,334	4.87%
2022/05/31	4	66.68	5	66.86	66.90	-1	1,327	-0.08%
2022/05/26	2	65.60	0	0.00	65.40	2	1,372	0.15%
2022/05/25	0	0.00	1	65.70	65.60	-1	1,386	-0.07%
2022/05/24	3.1	64.90	2	65.20	64.60	1.1	1,413	0.08%
2022/05/23	2	66.10	6	65.90	66.10	-4	1,443	-0.28%
2022/05/19	2	64.05	2	63.75	64.20	0	1,450	0.00%
2022/05/18	0	0.00	15	64.73	64.60	-15	1,462	-1.03%
2022/05/17	4	64.20	19	64.47	64.60	-15	1,482	-1.01%
2022/05/16	2	64.30	63	64.00	64.00	-61	1,493	-4.08%
2022/05/13	11	63.53	7	63.60	63.70	4	1,517	0.26%
2022/05/12	2	63.50	40	62.82	62.40	-38	1,566	-2.43%
2022/05/11	0	0.00	1	63.30	63.60	-1	1,593	-0.06%
2022/05/10	13.4	62.37	12	62.88	63.50	1.4	1,597	0.09%
2022/05/09	3	62.47	0	0.00	61.40	3	1,597	0.19%
2022/05/06	1	63.00	1	63.70	63.90	0	1,613	0.00%
2022/05/05	3	64.53	15	64.33	64.50	-12	1,645	-0.73%
2022/05/04	15.1	64.05	11	64.84	63.50	4.1	1,630	0.25%
2022/05/03	1	68.60	0	0.00	68.90	1	1,545	0.06%
2022/04/29	0	0.00	2	69.65	69.30	-2	1,542	-0.13%
2022/04/27	1	66.40	19	67.08	67.80	-18	1,528	-1.18%
2022/04/26	37	68.01	0	0.00	68.40	37	1,518	2.44%
2022/04/25	4.1	67.56	2	67.50	67.20	2.1	1,516	0.14%
2022/04/22	5	70.44	2	70.00	70.00	3	1,499	0.20%
2022/04/21	4	71.33	9	71.36	71.20	-5	1,492	-0.33%
2022/04/20	2.3	70.47	2	69.90	70.50	0.3	1,485	0.02%
2022/04/19	4	69.28	3	69.90	69.50	1	1,477	0.07%
2022/04/18	2.3	70.07	10	69.66	69.50	-7.8	1,465	-0.53%
2022/04/15	7.2	70.79	8	70.13	69.90	-0.9	1,446	-0.06%
2022/04/14	20	72.02	14	72.34	72.30	6	1,425	0.42%
2022/04/13	18.1	70.77	64	70.83	71.50	-45.9	1,407	-3.26%
2022/04/12	21.2	70.97	34	70.57	70.70	-12.9	1,400	-0.92%
2022/04/11	72.1	72.56	58	71.41	71.30	14.1	1,401	1.01%
2022/04/08	16	70.88	4.1	72.00	71.90	11.9	1,378	0.86%
2022/04/07	32.2	71.55	29	71.35	70.00	3.2	1,359	0.23%
2022/04/06	43.1	71.63	20.4	71.88	72.30	22.7	1,316	1.72%
2022/04/01	20	67.79	1	68.20	69.20	19	1,243	1.53%
2022/03/31	14	69.17	16	69.21	67.90	-2	1,223	-0.16%
2022/03/30	23	68.97	4	68.90	68.80	19	1,140	1.67%
2022/03/29	6.1	68.58	5	68.84	69.30	1.1	1,119	0.09%
2022/03/28	1	66.90	1	66.30	67.30	0	1,081	0.00%
2022/03/25	3	67.30	2	67.25	67.10	1	1,073	0.09%
2022/03/24	26	68.13	11	68.02	67.00	15	1,056	1.42%
2022/03/23	13	67.17	8.2	66.88	67.80	4.8	1,004	0.48%
2022/03/22	1	65.00	14	64.76	65.10	-13	933	-1.39%
2022/03/21	0	0.00	2	64.60	64.80	-2	923	-0.22%
2022/03/18	1	63.90	1	64.00	64.60	0	917	0.00%
2022/03/17	47	63.77	1	63.90	63.60	46	906	5.08%
2022/03/16	2.2	62.55	1	62.30	62.50	1.2	898	0.13%
2022/03/15	0	0.00	2	63.00	62.80	-2	890	-0.22%
2022/03/14	2	64.10	0	0.00	63.80	2	882	0.23%
2022/03/11	0.1	64.10	0	0.00	64.30	0.1	877	0.01%
2022/03/10	22	65.03	2	64.70	64.20	20	873	2.29%
2022/03/09	1	64.70	2	64.05	64.70	-1	857	-0.12%
2022/03/08	1	64.10	1	63.20	63.20	0	841	0.00%
2022/03/04	2	63.10	19	63.78	62.90	-17	792	-2.14%
2022/03/03	1	65.10	2	64.80	64.30	-1	778	-0.13%
2022/03/02	6	64.58	5	64.58	64.70	1	768	0.13%
2022/02/25	3	62.67	9	62.84	62.40	-6	719	-0.83%
2022/02/24	1.2	63.29	3	63.73	62.70	-1.8	700	-0.26%
2022/02/23	3	64.60	7	64.50	65.20	-4	670	-0.60%
2022/02/22	1	62.50	5	62.62	62.90	-4	633	-0.63%
2022/02/21	9	63.56	1	63.90	63.90	8	624	1.28%
2022/02/18	4	63.08	1	63.20	63.30	3	613	0.49%
2022/02/17	11	63.87	3	63.10	62.80	8	600	1.33%
2022/02/16	2	64.65	0	0.00	64.60	2	578	0.35%
2022/02/15	9	64.56	1	64.70	63.90	8	564	1.42%
2022/02/14	15	64.81	5	64.56	64.10	10	535	1.87%
2022/02/11	2	62.50	5	63.06	63.50	-3	482	-0.62%
2022/02/10	0	0.00	1.1	62.09	62.00	-1.1	447	-0.25%
2022/02/09	3	62.00	0	0.00	61.90	3	438	0.68%
2022/02/08	8	61.65	0.2	61.82	61.90	7.8	420	1.85%
2022/02/07	1.3	60.08	5	59.94	61.20	-3.7	382	-0.96%
2022/01/20	1	58.80	0	0.00	58.70	1	341	0.29%
2022/01/18	0	0.00	1	58.90	59.40	-1	333	-0.30%
2022/01/07	1	59.50	0	0.00	58.70	1	323	0.31%
2022/01/06	1	59.10	0	0.00	58.70	1	319	0.31%
2022/01/05	1	59.10	0	0.00	59.10	1	315	0.32%
2022/01/04	4	59.75	4	59.38	59.10	0	314	0.00%
2022/01/03	4	58.75	2	59.35	59.50	2	296	0.67%
2021/12/30	2	58.10	0	0.00	58.50	2	264	0.76%
2021/12/29	2	57.00	0	0.00	57.10	2	247	0.81%
2021/12/28	3	56.93	0	0.00	56.90	3	241	1.24%
2021/12/24	2	56.80	0	0.00	57.00	2	245	0.81%
2021/12/23	6	56.90	0	0.00	56.90	6	246	2.44%
2021/12/22	3	56.90	0	0.00	57.00	3	247	1.21%
2021/12/20	4	56.68	0	0.00	56.80	4	247	1.61%
2021/12/17	4	56.85	0	0.00	56.70	4	246	1.62%
2021/12/16	1	56.90	0	0.00	56.90	1	243	0.41%
2021/12/08	0	0.00	2	57.10	57.40	-2	231	-0.86%
2021/12/01	0.2	57.20	0	0.00	57.70	0.2	222	0.09%
2021/11/30	0	0.00	3	57.40	57.70	-3	220	-1.36%
2021/11/26	1	57.30	0	0.00	57.20	1	217	0.46%
2021/11/25	0	0.00	2	57.50	57.50	-2	215	-0.93%
2021/11/23	0	0.00	3	57.80	57.80	-3	212	-1.41%
2021/11/19	1	57.50	0	0.00	57.40	1	211	0.47%
2021/11/18	0	0.00	1	57.70	57.90	-1	211	-0.47%
2021/11/17	2	57.65	0	0.00	58.00	2	209	0.96%
2021/11/16	1	57.70	0	0.00	57.80	1	208	0.48%
2021/11/11	1	57.80	0	0.00	58.00	1	220	0.45%
2021/11/05	0	0.00	1	57.50	57.50	-1	235	-0.42%
2021/11/04	0	0.00	3	57.20	57.30	-3	238	-1.26%
2021/11/02	0	0.00	4	56.55	56.40	-4	233	-1.71%
2021/10/27	3	55.60	0	0.00	55.40	3	236	1.27%
2021/10/25	2	55.35	1	55.50	55.40	1	243	0.41%
2021/10/21	1	55.00	0	0.00	56.40	1	256	0.39%
2021/10/06	0	0.00	1	55.00	54.90	-1	381	-0.26%
2021/10/01	2	55.70	3.5	55.71	55.40	-1.5	406	-0.37%
2021/09/28	0	0.00	0	56.40	56.10	0	420	0.00%
2021/09/10	3	56.20	0	0.00	56.20	3	476	0.63%
2021/08/30	1	56.60	0	0.00	56.60	1	530	0.19%
2021/08/27	0	0.00	15	56.63	56.70	-15	536	-2.80%
2021/08/19	0	55.40	0	0.00	55.00	0	566	0.00%
2021/08/18	0	0.00	3	54.90	55.80	-3	571	-0.52%
2021/08/17	0	0.00	1	55.70	55.00	-1	575	-0.17%
2021/08/16	1	55.90	5	56.10	56.10	-4	569	-0.70%
2021/08/12	0	0.00	10	57.40	57.20	-10	574	-1.74%
2021/08/10	0	0.00	3	57.10	57.10	-3	585	-0.51%
2021/08/09	1	57.10	0	0.00	57.30	1	607	0.16%
2021/08/05	0	0.00	15	57.60	57.60	-15	635	-2.36%
2021/08/03	0	0.00	1	57.30	57.50	-1	710	-0.14%
2021/08/02	3	57.63	0	0.00	57.80	3	719	0.42%
2021/07/30	0	0.00	26	57.54	57.60	-26	729	-3.56%
2021/07/29	0	0.00	36	57.36	57.50	-36	743	-4.84%
2021/07/28	0	0.00	20	57.00	57.10	-20	759	-2.63%
2021/07/23	5	57.04	1	57.00	57.10	4	938	0.43%
2021/07/22	3.1	56.58	3	56.30	56.20	0.1	1,012	0.01%
2021/07/21	3	59.33	9	59.40	59.00	-6	1,230	-0.49%
2021/07/20	1	60.10	1	60.40	59.90	0	1,321	0.00%
2021/07/19	2	61.10	0	0.00	61.00	2	1,305	0.15%
2021/07/16	0	0.00	62.1	61.35	61.40	-62.1	1,314	-4.72%
2021/07/15	0	0.00	2	61.10	61.40	-2	1,318	-0.15%
2021/07/14	0	0.00	1	61.30	60.80	-1	1,318	-0.08%
2021/07/13	1	62.10	0	0.00	61.30	1	1,318	0.08%
2021/07/12	1	61.10	0	0.00	61.10	1	1,311	0.08%
2021/07/08	0	0.00	1	61.70	61.70	-1	1,317	-0.08%
2021/07/02	0	0.00	2	60.35	60.60	-2	1,349	-0.15%
2021/07/01	1	60.00	0	0.00	59.70	1	1,342	0.07%
2021/06/30	1	59.60	0	0.00	59.60	1	1,355	0.07%
2021/06/28	1	59.80	0	0.00	59.20	1	1,363	0.07%
2021/06/18	0	0.00	3	59.87	60.00	-3	1,398	-0.21%
2021/06/17	1	57.80	1	59.50	59.50	0	1,396	0.00%
2021/06/09	2	57.00	0	0.00	57.00	2	1,386	0.14%
2021/06/02	0	0.00	2	57.20	57.20	-2	1,387	-0.14%
2021/05/28	0	0.00	1	57.10	57.10	-1	1,391	-0.07%
2021/05/27	1	56.40	0	0.00	56.90	1	1,395	0.07%
2021/05/26	2	57.00	0	0.00	56.60	2	1,401	0.14%
2021/05/25	2	56.80	1	56.80	56.70	1	1,408	0.07%
2021/05/21	0	0.00	2	56.00	56.10	-2	1,433	-0.14%
2021/05/18	2	55.20	2	54.40	55.30	0	1,450	0.00%
2021/05/17	2	52.05	1	53.30	52.70	1	1,455	0.07%
2021/05/14	2	56.05	1	55.90	55.90	1	1,436	0.07%
2021/05/13	1	55.90	0	0.00	56.20	1	1,435	0.07%
2021/05/12	2	56.00	6	57.50	56.50	-4	1,422	-0.28%
2021/05/11	1	59.80	0	0.00	58.30	1	1,398	0.07%
2021/05/10	8	60.50	0	0.00	60.90	8	1,368	0.58%
2021/05/07	0	0.00	3	60.30	60.70	-3	1,363	-0.22%
2021/05/06	2	59.40	3	59.73	59.40	-1	1,354	-0.07%
2021/05/05	2	60.70	14	60.93	60.00	-12	1,339	-0.90%
2021/05/04	4	61.23	5	61.00	61.00	-1	1,323	-0.08%
2021/05/03	10	63.53	8	61.85	61.80	2	1,275	0.16%
2021/04/29	8	66.41	12	65.98	64.80	-4	1,217	-0.33%
2021/04/28	7	65.10	8	65.29	64.90	-1	1,134	-0.09%
2021/04/27	33	67.86	47	67.63	67.10	-14	1,060	-1.32%
2021/04/26	20.1	63.69	6.6	62.71	64.20	13.6	815	1.66%
2021/04/22	0	0.00	1	59.80	58.90	-1	713	-0.14%
2021/04/21	1	60.00	4	59.85	59.70	-3	704	-0.43%
2021/04/15	2	58.80	0	0.00	58.90	2	724	0.28%
2021/04/14	0.1	59.10	2	58.60	58.70	-1.9	728	-0.26%
2021/04/13	1	59.30	1	60.10	59.30	0	726	0.00%
2021/04/12	14	60.10	1	60.10	60.00	13	737	1.76%
2021/04/09	2	60.25	0	0.00	59.90	2	742	0.27%
2021/04/08	2.1	59.02	0	0.00	59.90	2.1	728	0.29%
2021/04/06	0	0.00	2	59.40	58.80	-2	724	-0.28%
2021/04/01	0.1	59.50	4	59.55	59.60	-3.9	712	-0.55%
2021/03/31	0	0.00	3	59.10	59.10	-3	704	-0.43%
2021/03/30	1	59.00	0	0.00	59.20	1	697	0.14%
2021/03/29	1	59.30	0	0.00	59.20	1	695	0.14%
2021/03/26	3	59.53	0	0.00	59.20	3	696	0.43%
2021/03/25	0	0.00	1	58.60	59.30	-1	686	-0.15%
2021/03/23	0	0.00	5	58.54	58.40	-5	667	-0.75%
2021/03/19	3	57.97	0	0.00	57.90	3	665	0.45%
2021/03/17	3	57.93	2	58.15	58.30	1	670	0.15%
2021/03/16	0	0.00	6.6	58.05	57.90	-6.6	678	-0.98%
2021/03/09	0	0.00	1	57.30	58.00	-1	747	-0.13%
2021/03/08	1	57.80	1	57.70	57.60	0	771	0.00%
2021/03/05	1	57.70	3	57.97	57.80	-2	769	-0.26%
2021/03/04	2.1	58.32	0	0.00	58.10	2.1	775	0.27%
2021/03/03	0.1	58.60	0	0.00	58.50	0.1	773	0.01%
2021/03/02	2	58.60	1	58.90	58.50	1	772	0.13%
2021/02/25	2	58.20	1	58.20	58.40	1	768	0.13%
2021/02/24	3	58.60	0.3	59.90	58.60	2.7	763	0.35%
2021/02/23	0.5	59.08	2.4	58.64	59.10	-1.9	758	-0.25%
2021/02/22	4.4	58.66	1.3	58.62	58.70	3.1	746	0.41%
2021/02/18	0	58.30	3	58.20	58.10	-3	736	-0.40%
2021/02/17	3	58.17	0.1	58.70	58.20	2.9	728	0.40%
2021/02/04	0	57.40	1	57.60	57.50	-1	711	-0.13%
2021/02/01	0.1	55.20	0	0.00	55.40	0.1	700	0.01%
2021/01/28	0	0.00	1	56.00	56.20	-1	695	-0.14%
2021/01/21	0.1	55.00	0	0.00	55.00	0.1	726	0.01%
2021/01/15	0.1	56.80	0	0.00	55.90	0.1	707	0.01%
2021/01/12	0	0.00	4	56.43	56.00	-4	686	-0.58%
2021/01/08	1	56.70	1	56.70	56.90	0	673	0.00%
2021/01/06	1	57.60	0	0.00	57.30	1	681	0.15%
2021/01/05	1	57.80	4	57.55	57.60	-3	677	-0.44%
2021/01/04	2	58.40	2	58.30	58.40	0	665	0.00%
2020/12/31	1	57.90	0	0.00	57.80	1	655	0.15%
2020/12/30	0	0.00	2	58.00	57.90	-2	653	-0.31%
2020/12/25	0	0.00	1	57.00	57.00	-1	645	-0.15%
2020/12/24	1	56.90	0	0.00	56.90	1	648	0.15%
2020/12/23	1	56.30	0	0.00	56.30	1	656	0.15%
2020/12/22	1	56.40	0	0.00	56.20	1	676	0.15%
2020/12/18	0	0.00	1	57.00	57.00	-1	707	-0.14%
2020/12/14	1	57.30	0	0.00	57.60	1	782	0.13%
2020/12/11	3	57.67	0	0.00	57.20	3	790	0.38%
2020/12/10	1	58.20	0	0.00	57.80	1	791	0.13%
2020/12/09	4.1	58.65	0	0.00	58.70	4.1	788	0.51%
2020/12/07	5	56.80	2	57.70	57.10	3	804	0.37%
2020/12/04	4	57.35	1	57.40	57.50	3	808	0.37%
2020/12/03	3	57.53	0	0.00	57.50	3	832	0.36%
2020/12/02	5	57.54	4	57.63	57.80	1	902	0.11%
2020/12/01	0.1	56.80	2	56.50	56.60	-1.9	946	-0.20%
2020/11/30	3	56.90	3	56.70	56.70	0	1,069	0.00%
2020/11/27	0	0.00	3	56.13	56.60	-3	1,136	-0.26%
2020/11/26	1	56.20	0	0.00	56.30	1	1,144	0.09%
2020/11/24	0.1	56.20	0	0.00	56.20	0.1	1,149	0.01%
2020/11/23	2	56.20	0	0.00	56.20	2	1,159	0.17%
2020/11/20	3	56.17	0	0.00	56.50	3	1,165	0.26%
2020/11/19	0	0.00	5	56.10	56.10	-5	1,200	-0.42%
2020/11/16	5	56.40	0	0.00	56.40	5	1,305	0.38%
2020/11/10	2	55.40	0	0.00	55.70	2	1,417	0.14%
2020/11/09	4	55.58	0	0.00	55.50	4	1,440	0.28%
2020/11/04	1	55.10	0	0.00	55.00	1	1,486	0.07%
2020/11/03	2	54.55	0	0.00	54.50	2	1,521	0.13%
2020/10/27	3	56.40	0	0.00	56.50	3	1,547	0.19%
2020/10/26	0.1	56.50	0	0.00	56.30	0.1	1,552	0.00%
2020/10/23	2	57.10	0	0.00	56.80	2	1,554	0.13%
2020/10/16	0	0.00	1	55.90	56.10	-1	1,607	-0.06%
2020/10/14	1	56.30	0	0.00	56.30	1	1,588	0.06%
2020/09/29	0	0.00	5	56.70	56.50	-5	1,702	-0.29%
2020/09/28	0	0.00	2	56.05	56.80	-2	1,720	-0.12%
2020/09/25	8	56.24	1	57.40	56.00	7	1,739	0.40%
2020/09/23	0	0.00	2	57.70	57.50	-2	1,736	-0.12%
2020/09/21	0	0.00	4	58.50	58.20	-4	1,730	-0.23%
2020/09/18	2	58.80	11	58.57	58.80	-9	1,722	-0.52%
2020/09/17	1	60.20	0	0.00	60.10	1	1,684	0.06%
2020/09/14	1	60.00	2	60.55	60.50	-1	1,692	-0.06%
2020/09/11	2	60.70	4	60.10	59.60	-2	1,686	-0.12%
2020/09/10	14	61.36	2	61.50	60.50	12	1,669	0.72%
2020/09/09	0	0.00	4	60.40	61.80	-4	1,646	-0.24%
2020/09/08	1	62.40	5	61.00	61.50	-4	1,642	-0.24%
2020/09/07	8	61.96	14	61.93	60.60	-6	1,629	-0.37%
2020/09/04	14	62.33	10	62.45	63.80	4	1,606	0.25%
2020/09/03	27	62.11	41	62.30	63.20	-14	1,587	-0.88%
2020/09/02	34	60.22	17	60.19	59.60	17	1,492	1.14%
2020/09/01	6	57.88	1	58.30	57.80	5	1,460	0.34%
2020/08/31	0	0.00	7	58.43	58.80	-7	1,465	-0.48%
2020/08/28	0	0.00	2	58.40	58.50	-2	1,495	-0.13%
2020/08/27	0	0.00	2	59.10	58.50	-2	1,548	-0.13%
2020/08/26	4	58.45	5	58.60	59.20	-1	1,631	-0.06%
2020/08/25	9	59.66	3	59.23	59.10	6	1,632	0.37%
2020/08/24	9	59.08	5	59.20	59.50	4	1,600	0.25%
2020/08/20	5	56.92	26	56.40	56.20	-21	1,552	-1.35%
2020/08/19	12	58.72	10	58.50	57.80	2	1,511	0.13%
2020/08/18	25	57.36	0	0.00	56.90	25	1,462	1.71%
2020/08/17	0	0.00	1	56.80	56.80	-1	1,502	-0.07%
2020/08/14	1	56.10	3	55.70	56.10	-2	1,481	-0.14%
2020/08/13	1	55.80	0	0.00	55.80	1	1,471	0.07%
2020/08/12	0	0.00	13	54.95	55.10	-13	1,447	-0.90%
2020/08/11	5	55.24	1	55.60	55.20	4	1,449	0.28%
2020/08/10	16	55.93	6	56.60	55.90	10	1,449	0.69%
2020/08/05	1	54.20	0	0.00	54.20	1	1,388	0.07%
2020/08/04	1	54.40	1	54.20	54.20	0	1,388	0.00%
2020/07/27	0	0.00	2	53.50	53.40	-2	1,379	-0.15%
2020/07/24	5	54.00	0	0.00	54.00	5	1,373	0.36%
2020/07/23	1	55.80	1	55.70	55.40	0	1,355	0.00%
2020/07/22	2	55.00	0	0.00	55.40	2	1,348	0.15%
2020/07/21	3	55.13	0	0.00	55.00	3	1,338	0.22%
2020/07/17	6	54.00	3	54.60	54.00	3	1,335	0.22%
2020/07/16	2	54.80	0	0.00	54.60	2	1,335	0.15%
2020/07/15	10	54.75	0	0.00	54.70	10	1,333	0.75%
2020/07/14	12	55.24	0	0.00	55.00	12	1,321	0.91%
2020/07/13	5	55.60	0	0.00	55.70	5	1,315	0.38%
2020/07/10	18	56.04	1	56.20	55.60	17	1,318	1.29%
2020/07/09	14	57.14	0	0.00	57.20	14	1,299	1.08%
2020/07/08	8	56.49	8	56.93	57.10	0	1,271	0.00%
2020/07/07	11	55.19	0	0.00	55.00	11	1,212	0.91%
2020/07/06	5	55.20	1	55.10	55.40	4	1,195	0.33%
2020/07/03	12	54.74	1	54.70	54.90	11	1,177	0.93%
2020/07/02	11	55.02	1	55.40	54.90	10	1,163	0.86%
2020/07/01	6	55.25	1	55.30	55.20	5	1,153	0.43%
2020/06/30	1	53.90	0	0.00	54.20	1	1,136	0.09%
2020/06/29	10	54.10	0	0.00	54.00	10	1,133	0.88%
2020/06/24	12	54.72	0	0.00	54.70	12	1,131	1.06%
2020/06/22	3	54.60	0	0.00	54.80	3	1,121	0.27%
2020/06/19	6	53.85	1	54.30	54.20	5	1,128	0.44%
2020/06/18	1	53.70	0	0.00	53.80	1	1,123	0.09%
2020/06/17	10	53.70	1	53.80	53.70	9	1,124	0.80%
2020/06/16	0	0.00	1	53.90	54.00	-1	1,134	-0.09%
2020/06/15	6	53.52	1	54.00	53.30	5	1,154	0.43%
2020/06/12	2	53.30	0	0.00	53.90	2	1,153	0.17%
2020/06/11	20	55.25	6.8	55.80	54.30	13.2	1,148	1.15%
2020/06/10	12	58.89	6	58.85	59.20	6	1,099	0.55%
2020/06/09	13	59.05	1	59.20	59.10	12	1,069	1.12%
2020/06/08	3	60.07	2	59.60	59.40	1	1,056	0.09%
2020/06/05	2	59.10	6	58.92	59.00	-4	1,014	-0.39%
2020/06/04	5	57.98	1	58.50	58.30	4	1,006	0.40%
2020/06/03	2	60.05	4	58.95	59.00	-2	976	-0.20%
2020/06/02	11	58.63	11	58.74	59.60	0	924	0.00%
2020/06/01	0	0.00	2	56.05	56.20	-2	826	-0.24%
2020/05/27	1	56.00	1	55.60	55.60	0	799	0.00%
2020/05/26	0	0.00	4	54.85	55.10	-4	794	-0.50%
2020/05/25	5	55.14	4	54.40	55.60	1	789	0.13%
2020/05/22	8	56.15	11	56.37	55.60	-3	772	-0.39%
2020/05/21	0	0.00	1	54.20	54.60	-1	712	-0.14%
2020/05/20	0	0.00	1	53.80	54.00	-1	708	-0.14%
2020/05/19	1	53.50	0	0.00	53.30	1	706	0.14%
2020/05/15	2	53.40	0	0.00	53.60	2	692	0.29%
2020/05/14	2	54.45	0	0.00	54.00	2	684	0.29%
2020/05/13	2	54.70	2	55.00	55.20	0	675	0.00%
2020/05/11	1	53.80	2	54.40	54.40	-1	666	-0.15%
2020/05/08	1	53.30	3	53.13	53.40	-2	659	-0.30%
2020/05/06	0	0.00	1	51.70	51.50	-1	646	-0.15%
2020/05/05	2	52.10	0	0.00	51.70	2	641	0.31%
2020/05/04	1	51.10	0	0.00	51.30	1	641	0.16%
2020/04/27	5	50.10	1	50.20	50.10	4	671	0.60%
2020/04/20	2	50.40	1	50.40	50.40	1	682	0.15%
2020/04/14	3	49.17	0	0.00	49.60	3	690	0.43%
2020/04/09	0	0.00	1	48.30	48.35	-1	739	-0.14%
2020/04/07	1	47.85	1	47.90	48.00	0	747	0.00%
2020/04/06	1	48.25	0	0.00	47.65	1	744	0.13%
2020/04/01	5	46.28	1	46.10	46.10	4	734	0.54%
2020/03/31	4	45.26	3	45.37	45.60	1	729	0.14%
2020/03/30	5	43.80	5	43.90	44.80	0	721	0.00%
2020/03/23	0	0.00	3	40.45	41.90	-3	684	-0.44%
2020/03/20	0	0.00	1	41.40	41.80	-1	683	-0.15%
2020/03/19	1	38.85	8	38.88	38.80	-7	666	-1.05%
2020/03/18	2	43.30	5	43.36	42.50	-3	640	-0.47%
2020/03/17	1	43.30	0	0.00	43.30	1	627	0.16%
2020/03/13	1	44.40	0	0.00	47.30	1	595	0.17%
2020/03/12	2	49.10	0	0.00	48.80	2	570	0.35%
2020/03/10	1	51.50	1	51.00	51.50	0	548	0.00%
2020/03/09	1	52.00	1	52.10	52.00	0	536	0.00%
2020/03/06	3	53.17	1	52.90	52.80	2	527	0.38%
2020/02/27	0	0.00	2	51.10	51.00	-2	508	-0.39%
2020/02/26	6	50.90	0	0.00	50.80	6	504	1.19%
2020/02/18	0	0.00	1	51.90	51.80	-1	497	-0.20%
2020/02/14	0	0.00	1	51.90	52.00	-1	520	-0.19%
2020/02/13	1	51.90	0	0.00	51.80	1	521	0.19%
2020/02/10	0	0.00	2	51.55	51.40	-2	509	-0.39%
2020/02/07	4	52.40	1	52.30	52.30	3	506	0.59%
2020/02/06	3	52.93	1	52.90	53.20	2	501	0.40%
2020/02/05	3	52.77	0	0.00	52.60	3	503	0.60%
2020/02/04	1	52.90	0	0.00	52.90	1	498	0.20%
2020/02/03	2	52.80	4	52.65	53.00	-2	492	-0.41%
2020/01/31	3	54.70	0	0.00	54.50	3	477	0.63%
2020/01/30	1	54.50	2	53.80	54.10	-1	470	-0.21%
2020/01/20	1	56.50	6	56.03	56.50	-5	444	-1.12%
2020/01/17	1	55.50	1	55.60	55.50	0	431	0.00%
2020/01/14	1	55.40	2	55.50	55.10	-1	437	-0.23%
2020/01/13	0	0.00	11	54.82	55.10	-11	435	-2.53%
2020/01/10	4	55.48	64	55.10	54.70	-60	456	-13.14%
2020/01/09	8	55.16	44	55.07	55.00	-36	449	-8.00%
2020/01/08	2	55.50	95	55.03	55.20	-93	442	-21.03%
2020/01/07	0	0.00	5	55.12	54.80	-5	423	-1.18%
2020/01/06	4	55.15	2	55.00	55.00	2	411	0.49%
2020/01/03	148	54.49	0	0.00	54.00	148	386	38.27%	大買/鉅額交易
2020/01/02	42	54.10	0	0.00	54.00	42	363	11.54%
2019/12/30	0	0.00	1	52.60	52.80	-1	340	-0.29%
2019/12/27	1	52.00	2	52.20	52.30	-1	333	-0.30%
2019/12/20	0	0.00	1	51.70	51.50	-1	335	-0.30%
2019/12/11	0	0.00	2	52.05	52.30	-2	333	-0.60%
2019/12/04	1	51.00	0	0.00	51.30	1	339	0.29%
2019/12/02	0	0.00	2	50.80	51.00	-2	355	-0.56%
2019/11/29	2	51.55	0	0.00	51.20	2	354	0.56%
2019/11/22	0	0.00	3	52.00	51.90	-3	349	-0.86%
2019/11/15	0	0.00	2	51.90	52.00	-2	345	-0.58%
2019/11/13	1	52.30	0	0.00	52.30	1	331	0.30%
2019/11/12	1	51.50	0	0.00	51.70	1	318	0.31%
2019/11/11	0	0.00	1	51.10	50.80	-1	316	-0.32%
2019/11/08	1	51.50	0	0.00	51.60	1	313	0.32%
2019/11/07	1	50.80	0	0.00	50.80	1	312	0.32%
2019/11/06	10	51.40	0	0.00	51.30	10	313	3.19%
2019/11/05	5	52.02	0	0.00	51.70	5	311	1.60%
2019/11/04	0	0.00	1.5	51.90	51.90	-1.5	315	-0.47%
2019/11/01	1	51.00	0	0.00	51.20	1	312	0.32%
2019/10/31	0	0.00	3	50.80	51.00	-3	323	-0.93%
2019/10/30	1	50.70	0	0.00	50.90	1	327	0.31%
2019/10/28	1	50.70	0	0.00	50.50	1	338	0.30%
2019/10/25	0	0.00	7	51.01	51.10	-7	340	-2.05%
2019/10/24	2	51.40	0	0.00	51.50	2	340	0.59%
2019/10/23	2	51.40	2	51.40	51.50	0	340	0.00%
2019/10/22	4	51.05	0	0.00	51.40	4	336	1.19%
2019/10/21	4	51.28	6	51.05	51.30	-2	341	-0.59%
2019/10/18	0	0.00	6	51.25	51.70	-6	336	-1.78%
2019/10/16	2	49.40	1	49.40	49.40	1	318	0.31%
2019/10/09	0	0.00	1	48.80	48.80	-1	323	-0.31%
2019/10/03	1	48.40	0	0.00	48.85	1	329	0.30%
2019/10/02	1	48.70	0	0.00	48.65	1	330	0.30%
2019/10/01	1	48.95	1	49.55	49.05	0	331	0.00%
2019/09/27	1	49.40	5	49.40	49.40	-4	331	-1.21%
2019/09/24	4	50.58	0	0.00	50.50	4	341	1.17%
2019/09/23	5	50.56	1	50.60	50.40	4	343	1.17%
2019/09/18	1	50.00	23	49.99	50.00	-22	345	-6.38%
2019/09/16	3	50.50	1	50.60	50.50	2	356	0.56%
2019/09/11	1.3	49.66	0	0.00	49.75	1.3	352	0.37%
2019/09/09	0.1	49.30	0	0.00	49.15	0.1	366	0.03%
2019/09/06	0	49.70	1	49.65	49.60	-1	413	-0.23%
2019/09/04	0	0.00	2	49.35	49.85	-2	461	-0.43%
2019/09/03	0	0.00	3	49.05	49.05	-3	462	-0.65%
2019/08/30	0	0.00	1	48.45	48.10	-1	473	-0.21%
2019/08/27	1.2	48.00	0	0.00	47.85	1.2	539	0.22%
2019/08/20	1	48.30	0	0.00	48.55	1	569	0.18%
2019/08/14	0	0.00	1	47.85	47.85	-1	567	-0.18%
2019/08/12	1	47.55	0	0.00	47.50	1	569	0.18%
2019/08/07	2	46.85	1	46.90	46.70	1	570	0.18%
2019/08/06	0	0.00	5	46.05	46.50	-5	572	-0.87%
2019/08/02	2	46.08	15	46.07	46.10	-13	578	-2.25%
2019/08/01	0	0.00	2	46.85	46.90	-2	575	-0.35%
2019/07/31	0	0.00	2	47.35	47.30	-2	575	-0.35%
2019/07/30	1	47.75	0	0.00	47.70	1	577	0.17%
2019/07/29	1	48.25	0	0.00	48.30	1	574	0.17%
2019/07/25	5	48.78	0	0.00	48.80	5	576	0.87%
2019/07/24	6	48.99	0	0.00	48.75	6	573	1.05%
2019/07/23	1	48.35	0	0.00	49.10	1	572	0.17%
2019/07/22	2	48.25	0	0.00	48.30	2	565	0.35%
2019/07/19	2	48.35	0	0.00	48.25	2	574	0.35%
2019/07/18	0	0.00	2	48.35	48.20	-2	574	-0.35%
2019/07/17	2	48.48	0	0.00	48.50	2	571	0.35%
2019/07/16	7	48.99	0	0.00	48.90	7	568	1.23%
2019/07/12	1	49.20	0	0.00	49.30	1	571	0.17%
2019/07/11	1	49.10	10	48.95	49.05	-9	574	-1.57%
2019/07/09	1	48.95	0	0.00	48.95	1	572	0.17%
2019/07/08	1	49.30	0	0.00	49.30	1	570	0.18%
2019/07/04	2	49.53	0	0.00	49.70	2	578	0.35%
2019/07/02	5	49.75	0	0.00	49.70	5	587	0.85%
2019/07/01	0	0.00	4	49.35	49.05	-4	588	-0.68%
2019/06/27	0	0.00	1	48.35	48.70	-1	609	-0.16%
2019/06/24	5	48.95	0	0.00	48.95	5	631	0.79%
2019/06/19	10	48.53	0	0.00	48.50	10	653	1.53%
2019/06/18	4	48.50	0	0.00	48.20	4	661	0.60%
2019/06/17	22	48.38	0	0.00	48.50	22	662	3.32%
2019/06/14	1	47.90	1	48.00	48.00	0	660	0.00%
2019/06/05	1	51.90	0	0.00	51.80	1	572	0.17%
2019/06/04	8	51.86	5	51.68	52.30	3	569	0.53%
2019/05/30	4	54.60	1	54.50	54.70	3	549	0.55%
2019/05/23	1	53.00	0	0.00	53.00	1	635	0.16%
2019/05/20	1	52.00	0	0.00	52.00	1	652	0.15%
2019/05/08	1	55.40	1	54.80	54.80	0	692	0.00%
2019/05/06	0	0.00	1	54.30	53.60	-1	688	-0.15%
2019/04/26	0	0.00	5	53.50	54.00	-5	676	-0.74%
2019/04/25	1	53.70	0	0.00	53.70	1	675	0.15%
2019/04/24	0	0.00	1	54.40	54.40	-1	666	-0.15%
2019/04/16	1	55.10	0	0.00	55.20	1	668	0.15%
2019/04/12	2	54.45	0	0.00	54.50	2	673	0.30%
2019/04/11	0	0.00	1	54.90	54.80	-1	671	-0.15%
2019/04/10	0	0.00	7	55.80	55.60	-7	668	-1.05%
2019/04/09	1	55.80	0	0.00	55.80	1	661	0.15%
2019/04/08	0	0.00	7	56.20	56.30	-7	659	-1.06%
2019/04/02	1	54.50	3	54.53	54.50	-2	642	-0.31%
2019/04/01	2	55.35	2	55.85	55.30	0	621	0.00%
2019/03/29	1	56.00	1	55.60	55.80	0	614	0.00%
2019/03/28	1	57.00	2	56.95	56.50	-1	604	-0.17%
2019/03/27	0	0.00	5	57.30	57.30	-5	600	-0.83%
2019/03/26	0	0.00	2	56.65	57.10	-2	596	-0.34%
2019/03/22	0	0.00	1	56.10	56.20	-1	578	-0.17%
2019/03/21	1	55.40	1	55.50	56.00	0	570	0.00%
2019/03/19	0	0.00	1	54.70	54.70	-1	570	-0.18%
2019/03/15	2	55.30	2	55.25	54.70	0	561	0.00%
2019/03/14	0	0.00	3	54.37	54.30	-3	547	-0.55%
2019/03/08	0	0.00	1	53.30	53.20	-1	554	-0.18%
2019/03/07	2	53.30	5	53.26	53.20	-3	553	-0.54%
2019/03/06	3	54.03	0	0.00	54.00	3	569	0.53%
2019/03/05	2	54.10	18	54.48	54.10	-16	565	-2.83%
2019/03/04	39	52.99	23	52.94	54.10	16	543	2.94%
2019/02/27	1	50.40	0	0.00	51.30	1	494	0.20%
2019/02/26	1	50.60	4	51.00	50.00	-3	480	-0.62%
2019/02/25	1	51.40	1	52.60	51.00	0	461	0.00%
2019/02/22	0	0.00	2	51.40	51.90	-2	438	-0.46%
2019/02/21	0	0.00	3	51.50	51.50	-3	433	-0.69%
2019/02/19	0	0.00	2	51.00	51.20	-2	430	-0.46%
2019/02/18	6	51.05	0	0.00	51.10	6	429	1.40%
2019/02/15	2	50.50	2	50.30	50.40	0	418	0.00%
2019/02/13	1	48.95	0	0.00	49.20	1	393	0.25%
2019/02/12	2	48.93	2	48.95	49.20	0	387	0.00%
2019/02/11	1	48.35	2	48.70	48.95	-1	382	-0.26%
2019/01/29	1	48.20	0	0.00	48.40	1	384	0.26%
2019/01/28	0	0.00	1	48.65	48.60	-1	381	-0.26%
2019/01/23	1	47.25	0	0.00	47.30	1	389	0.26%
2019/01/22	0	0.00	1	47.95	47.60	-1	390	-0.26%
2019/01/21	0	0.00	1	48.00	47.60	-1	395	-0.25%
2019/01/16	1	47.75	0	0.00	47.60	1	411	0.24%
2019/01/10	0	0.00	1	47.95	47.90	-1	434	-0.23%
2019/01/09	1	48.05	1	48.00	47.95	0	436	0.00%
2018/12/28	0	0.00	8	45.67	45.60	-8	520	-1.54%
2018/12/22	1	45.80	0	0.00	46.20	1	595	0.17%
2018/12/21	1	45.60	0	0.00	46.30	1	600	0.17%
2018/12/19	2	46.70	0	0.00	46.60	2	605	0.33%
2018/12/17	0	0.00	1	47.75	47.75	-1	606	-0.16%
2018/12/14	3	48.30	0	0.00	48.25	3	608	0.49%
2018/12/13	9	48.59	1	48.40	48.00	8	604	1.32%
2018/12/12	0	0.00	2	47.13	47.25	-2	589	-0.34%
2018/12/06	0	0.00	2	46.00	45.50	-2	607	-0.33%
2018/12/05	1	46.75	1	46.90	46.95	0	606	0.00%
2018/12/04	1	47.75	0	0.00	47.25	1	620	0.16%
2018/12/03	2	48.10	1	48.30	47.75	1	640	0.16%
2018/11/30	3	47.25	0	0.00	47.35	3	639	0.47%
2018/11/29	1	46.95	1	47.50	47.25	0	653	0.00%
2018/11/28	1	45.10	0	0.00	45.65	1	717	0.14%
2018/11/22	3	44.60	0	0.00	44.45	3	757	0.40%
2018/11/21	1	44.50	1	44.95	45.00	0	768	0.00%
2018/11/16	1	44.50	0	0.00	44.50	1	790	0.13%
2018/11/15	0	0.00	1	43.35	43.85	-1	809	-0.12%
2018/11/09	1	44.60	0	0.00	44.60	1	861	0.12%
2018/11/05	4	44.80	0	0.00	44.65	4	921	0.43%
2018/11/02	6	45.30	0	0.00	44.85	6	940	0.64%
2018/11/01	0	0.00	1	44.05	44.00	-1	945	-0.11%
2018/10/29	0	0.00	14	42.10	42.00	-14	979	-1.43%
2018/10/26	1	42.05	0	0.00	42.20	1	1,011	0.10%
2018/10/24	2	43.40	0	0.00	43.55	2	1,034	0.19%
2018/10/19	2	43.25	0	0.00	43.00	2	1,073	0.19%
2018/10/12	1	43.45	2	43.65	44.50	-1	1,085	-0.09%
2018/10/11	0	0.00	2	42.70	42.65	-2	1,084	-0.18%
2018/10/05	1	50.00	5	49.66	49.70	-4	1,046	-0.38%
2018/10/03	2	51.80	1	50.20	50.20	1	1,034	0.10%
2018/10/02	5	51.04	1	49.15	51.00	4	1,028	0.39%
2018/10/01	14	48.98	0	0.00	49.30	14	1,026	1.36%
2018/09/12	1	47.15	0	0.00	47.10	1	1,350	0.07%
2018/09/11	0	0.00	5	46.98	47.10	-5	1,383	-0.36%
2018/09/07	0	0.00	5	48.15	46.55	-5	1,478	-0.34%
2018/09/04	8	49.25	2	48.78	49.50	6	1,717	0.35%
2018/09/03	2	52.95	0	0.00	52.90	2	1,755	0.11%
2018/08/28	3	52.80	0	0.00	52.40	3	2,265	0.13%
2018/08/23	1	51.00	0	0.00	50.90	1	2,511	0.04%
2018/08/22	1	51.70	0	0.00	51.80	1	2,611	0.04%
2018/08/21	1	50.80	0	0.00	51.00	1	2,853	0.04%
2018/08/20	3	51.67	4	52.20	51.00	-1	2,943	-0.03%
2018/08/17	5	52.90	1	52.50	52.60	4	2,938	0.14%
2018/08/16	0	0.00	10	52.45	53.30	-10	2,942	-0.34%
2018/08/14	1	54.20	0	0.00	54.50	1	2,939	0.03%
2018/08/13	0	0.00	2	52.25	52.90	-2	2,945	-0.07%
2018/08/09	5	55.10	2	55.45	55.50	3	2,952	0.10%
2018/08/08	1	56.60	0	0.00	56.20	1	3,004	0.03%
2018/08/07	0	0.00	1	56.10	56.00	-1	2,998	-0.03%
2018/08/03	0	0.00	1	57.10	57.20	-1	3,021	-0.03%
2018/08/02	4	58.20	1	57.80	57.30	3	3,020	0.10%
2018/08/01	2	58.25	1	58.10	58.50	1	2,992	0.03%
2018/07/31	1	57.40	0	0.00	57.20	1	2,988	0.03%
2018/07/26	1	60.50	1	59.10	59.10	0	3,001	0.00%
2018/07/20	2	58.55	1	58.70	58.60	1	3,320	0.03%
2018/07/13	6	59.83	0	0.00	60.40	6	3,430	0.17%
2018/07/11	0	0.00	2	58.70	58.50	-2	3,439	-0.06%
2018/07/10	0	0.00	1	58.80	59.20	-1	3,477	-0.03%
2018/07/09	0	0.00	5	59.10	58.80	-5	3,487	-0.14%
2018/07/06	2	58.20	2	56.80	58.10	0	3,503	0.00%
2018/07/05	5	58.70	5	59.12	57.00	0	3,507	0.00%
2018/07/04	1	61.20	0	0.00	60.70	1	3,471	0.03%
2018/07/03	6	62.80	44	62.80	60.50	-38	3,492	-1.09%
2018/07/02	0	0.00	1	63.40	62.60	-1	3,504	-0.03%
2018/06/29	1	62.80	10	61.80	62.60	-9	3,506	-0.26%
2018/06/28	32	62.64	0	0.00	61.20	32	3,544	0.90%
2018/06/27	2	63.10	1	63.10	62.70	1	3,546	0.03%
2018/06/26	2	62.95	7	61.66	62.50	-5	3,544	-0.14%
2018/06/25	12	65.24	5	65.44	62.80	7	3,522	0.20%
2018/06/22	4	67.53	2	67.85	68.00	2	3,487	0.06%
2018/06/21	2	67.00	1	66.80	67.10	1	3,466	0.03%
2018/06/20	3	67.20	1	68.10	66.20	2	3,468	0.06%
2018/06/19	1	68.60	5	69.00	68.10	-4	3,444	-0.12%
2018/06/15	6	69.55	4	68.98	68.50	2	3,440	0.06%
2018/06/14	6	72.95	4	72.68	71.20	2	3,378	0.06%
2018/06/13	24	76.74	11	77.14	77.90	13	3,305	0.39%
2018/06/12	6	73.55	42	72.82	75.50	-36	3,206	-1.12%
2018/06/11	10	76.96	21	76.23	75.20	-11	3,133	-0.35%
2018/06/08	11	75.16	10	74.86	74.20	1	3,019	0.03%
2018/06/07	27	75.29	3	75.40	73.50	24	2,986	0.80%
2018/06/06	7	74.63	28	74.24	74.00	-21	2,892	-0.73%
2018/06/05	70	75.33	83	75.83	74.50	-13	2,856	-0.46%
2018/06/04	0	0.00	4	73.20	73.20	-4	2,598	-0.15%
2018/06/01	16	65.12	16	65.34	66.60	0	2,574	0.00%
2018/05/31	47	65.54	23	65.40	64.30	24	2,538	0.95%
2018/05/30	36	62.28	39	62.74	64.90	-3	2,430	-0.12%
2018/05/29	71	63.07	59	63.16	61.10	12	2,366	0.51%
2018/05/28	22	59.35	6	59.70	60.00	16	2,138	0.75%
2018/05/25	0	0.00	3	57.00	56.70	-3	2,080	-0.14%
2018/05/24	4	55.90	5	56.48	56.80	-1	2,119	-0.05%
2018/05/23	2	55.70	3	55.23	56.00	-1	2,327	-0.04%
2018/05/21	0	0.00	5	55.78	55.90	-5	2,580	-0.19%
2018/05/18	2	56.60	0	0.00	56.20	2	2,703	0.07%
2018/05/17	11	56.98	5	56.82	56.70	6	2,803	0.21%
2018/05/16	15	56.95	15	56.84	57.40	0	2,866	0.00%
2018/05/15	1	55.00	2	55.05	55.30	-1	3,016	-0.03%
2018/05/14	8	54.90	9	55.03	55.10	-1	3,304	-0.03%
2018/05/11	11	54.41	1	55.00	54.50	10	3,517	0.28%
2018/05/10	3	54.77	5	54.96	54.60	-2	3,641	-0.05%
2018/05/09	4	55.00	3	55.00	55.00	1	3,629	0.03%
2018/05/08	1	54.50	2	55.35	54.50	-1	3,623	-0.03%
2018/05/07	1	55.10	1.1	55.05	55.40	-0.1	3,614	0.00%
2018/05/04	3	54.47	1	54.50	54.50	2	3,605	0.06%
2018/05/03	3	54.83	15	55.61	55.00	-12	3,594	-0.33%
2018/05/02	10	55.44	6	55.55	56.60	4	3,572	0.11%
2018/04/30	0	0.00	2	54.85	54.70	-2	3,550	-0.06%
2018/04/27	6	54.15	1	55.30	54.50	5	3,540	0.14%
2018/04/26	48	55.92	109	57.91	53.60	-61	3,488	-1.75%	大賣/
2018/04/25	1	54.90	3	55.00	55.00	-2	3,233	-0.06%
2018/04/24	7	54.01	0	0.00	54.20	7	3,252	0.22%
2018/04/23	7	55.04	8	55.18	55.10	-1	3,261	-0.03%
2018/04/20	37	56.21	35	55.70	54.70	2	3,241	0.06%
2018/04/19	3	55.60	4	55.18	54.90	-1	3,161	-0.03%
2018/04/18	6	55.27	2	55.20	54.60	4	3,143	0.13%
2018/04/17	5	54.74	1	55.10	55.40	4	3,127	0.13%
2018/04/16	6	55.02	1	54.60	55.40	5	3,110	0.16%
2018/04/13	20	54.11	0	0.00	54.20	20	3,071	0.65%
2018/04/12	8	54.64	1	54.10	54.50	7	3,077	0.23%
2018/04/11	5.1	54.20	8	53.19	54.30	-2.9	3,047	-0.10%
2018/04/10	0	0.00	2	52.20	51.80	-2	3,026	-0.07%
2018/04/09	9	51.48	0	0.00	51.20	9	3,043	0.30%
2018/04/03	24	53.49	21	52.74	52.50	3	3,052	0.10%
2018/04/02	1	56.10	0	0.00	56.00	1	3,015	0.03%
2018/03/31	20	56.82	22	56.77	55.70	-2	3,009	-0.07%
2018/03/30	1	53.90	5	53.94	54.40	-4	2,952	-0.14%
2018/03/29	0	0.00	2	54.10	52.90	-2	2,940	-0.07%
2018/03/27	0	0.00	1	53.10	53.60	-1	2,927	-0.03%
2018/03/26	0	0.00	1	51.30	52.30	-1	2,924	-0.03%
2018/03/23	0	0.00	30	50.80	51.30	-30	2,920	-1.03%
2018/03/22	1	52.60	0.5	52.30	52.30	0.5	2,906	0.02%
2018/03/21	4	52.68	3	52.10	52.10	1	2,901	0.03%
2018/03/20	5	52.84	2	52.75	52.90	3	2,877	0.10%
2018/03/19	5	53.76	1	54.30	53.70	4	2,856	0.14%
2018/03/16	10	54.85	6	54.93	54.00	4	2,846	0.14%
2018/03/14	2	53.90	1	54.00	53.90	1	2,808	0.04%
2018/03/13	32	54.28	40	54.59	54.30	-8	2,795	-0.29%
2018/03/12	0	0.00	1	53.00	53.30	-1	2,769	-0.04%
2018/03/09	2	52.85	0.5	52.60	52.40	1.5	2,753	0.05%
2018/03/08	3	54.00	13	53.72	54.30	-10	2,715	-0.37%
2018/03/07	0	0.00	4	53.15	53.10	-4	2,696	-0.15%
2018/03/06	4	53.33	2	53.60	52.90	2	2,675	0.07%
2018/03/05	4	52.93	5	53.82	54.00	-1	2,638	-0.04%
2018/03/02	7	53.53	2	53.55	53.50	5	2,595	0.19%
2018/03/01	2	55.45	16	55.71	55.10	-14	2,551	-0.55%
2018/02/27	2	56.25	35	55.93	55.70	-33	2,513	-1.31%
2018/02/26	3	56.50	10	56.39	56.60	-7	2,463	-0.28%
2018/02/23	85	58.49	17	58.60	57.10	68	2,405	2.83%
2018/02/22	37	55.80	30	57.58	58.30	7	2,178	0.32%
2018/02/21	7	52.91	1	53.00	53.00	6	1,962	0.31%
2018/02/12	72	54.06	30	53.40	51.30	42	1,903	2.21%
2018/02/09	17	56.11	18	54.92	55.00	-1	1,766	-0.06%
2018/02/08	21	55.61	30	55.12	55.40	-9	1,660	-0.54%
2018/02/07	98	56.52	72	56.13	55.30	26	1,563	1.66%
2018/02/06	114	53.06	128	52.48	53.70	-14	1,355	-1.03%	大買/大賣/
2018/02/05	39	51.98	30	52.54	52.70	9	1,058	0.85%
2018/02/02	10	49.75	6	50.45	50.00	4	834	0.48%
2018/01/31	0	0.00	1	44.90	45.40	-1	680	-0.15%
2018/01/26	1	45.40	0	0.00	45.75	1	674	0.15%
2018/01/25	2	44.75	2	44.65	44.60	0	686	0.00%
2018/01/24	1	45.50	1	45.55	45.20	0	675	0.00%
2018/01/23	4	46.50	3	45.85	45.90	1	662	0.15%
2018/01/18	13	47.42	11	46.91	46.40	2	663	0.30%
2018/01/17	0	0.00	1	46.00	46.00	-1	629	-0.16%
2018/01/10	2	43.93	0	0.00	43.60	2	603	0.33%
2018/01/09	1	44.55	0	0.00	44.50	1	595	0.17%
2018/01/08	0	0.00	6	45.45	45.30	-6	594	-1.01%
2018/01/04	0	0.00	1	45.10	45.10	-1	570	-0.18%
2018/01/03	4	45.73	2	44.90	44.50	2	568	0.35%
2018/01/02	2	46.50	1	46.00	45.50	1	545	0.18%