德律 (3030)-玉山券商分點個股進出

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
97.3
漲跌
▼2.7
漲幅
-2.70%
成交量
4,543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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/16	21	97.29	7.1	96.91	97.30	13.9	1,294	1.07%
2024/04/15	26.5	98.33	13	100.19	100.00	13.5	1,238	1.09%
2024/04/12	18.2	98.61	20	97.69	97.40	-1.8	1,178	-0.15%
2024/04/11	4	92.40	6	92.40	92.40	-2	1,075	-0.19%
2024/04/10	14.1	92.82	14	91.49	89.90	0.1	1,066	0.01%
2024/04/09	0.1	87.59	0	0.00	87.40	0.1	1,093	0.01%
2024/04/08	5	87.46	1.6	87.19	87.50	3.5	1,088	0.32%
2024/04/03	5.1	87.55	12	88.25	88.50	-6.9	1,069	-0.65%
2024/04/02	5.2	87.87	21.1	88.58	87.50	-15.9	1,059	-1.50%
2024/04/01	20.4	88.88	0.7	87.70	86.40	19.8	1,045	1.89%
2024/03/29	2.1	87.59	1	87.51	87.50	1.1	1,022	0.11%
2024/03/28	1.1	85.96	0.4	85.90	85.70	0.7	1,010	0.07%
2024/03/27	7	84.63	5	86.10	86.10	2	1,001	0.20%
2024/03/26	9.4	81.65	1	81.70	82.20	8.4	978	0.86%
2024/03/25	3.1	82.62	0	0.00	82.60	3.1	971	0.32%
2024/03/22	3.1	80.81	0	0.00	80.80	3.1	961	0.32%
2024/03/21	10	80.10	0	0.00	81.20	10	957	1.04%
2024/03/20	10	80.65	0	0.00	80.50	10	954	1.05%
2024/03/19	11	81.05	0.3	80.50	81.50	10.7	954	1.12%
2024/03/18	6.1	80.96	13	81.09	81.40	-6.9	945	-0.73%
2024/03/15	6	77.50	1	77.50	77.90	5	927	0.54%
2024/03/14	22.2	78.06	0	0.00	77.90	22.2	920	2.41%
2024/03/13	1.1	78.60	2.1	79.38	79.70	-1	908	-0.11%
2024/03/12	9	77.10	0.1	76.72	77.10	8.9	882	1.01%
2024/03/11	3.1	76.04	2	76.70	76.00	1.1	871	0.13%
2024/03/08	2	76.50	27.1	76.54	76.30	-25.1	862	-2.91%
2024/03/07	0	0.00	1	77.40	77.20	-1	842	-0.12%
2024/03/06	1.2	78.06	2	77.35	77.20	-0.8	834	-0.10%
2024/03/05	7.1	75.86	6	76.50	76.80	1.1	807	0.13%
2024/03/04	0.1	75.14	0	0.00	75.80	0.1	793	0.02%
2024/03/01	0.2	72.50	2.6	72.91	73.00	-2.4	769	-0.31%
2024/02/29	23.6	72.92	2	72.30	73.00	21.6	756	2.85%
2024/02/27	0.1	70.80	0	71.00	71.40	0	725	0.00%
2024/02/26	1.1	71.39	3	71.60	71.00	-1.9	717	-0.26%
2024/02/23	1	70.80	3	70.47	69.90	-2	708	-0.28%
2024/02/22	0.1	70.00	1	70.00	69.70	-0.9	699	-0.13%
2024/02/21	0.3	69.82	1	70.70	70.60	-0.7	691	-0.10%
2024/02/20	4	69.10	5	69.22	69.00	-1	686	-0.15%
2024/02/19	3	69.90	1	70.70	69.70	2	683	0.29%
2024/02/16	2.1	71.41	3	70.60	70.60	-0.9	678	-0.13%
2024/02/15	0.2	70.22	7	70.34	70.40	-6.8	666	-1.03%
2024/02/05	12	70.30	0	0.00	69.60	12	656	1.83%
2024/02/02	5	69.82	24.1	70.54	70.10	-19.1	637	-2.99%
2024/02/01	13	71.25	19.1	70.67	71.00	-6.1	620	-0.98%
2024/01/31	0	69.90	15	69.67	69.50	-15	596	-2.51%
2024/01/30	1	68.30	19	68.53	68.70	-18	582	-3.09%
2024/01/29	1	69.20	0	0.00	69.10	1	578	0.17%
2024/01/26	16	69.66	8	69.24	69.10	8	574	1.39%
2024/01/24	0	0.00	3	68.50	68.90	-3	556	-0.54%
2024/01/23	0	0.00	5	68.50	68.30	-5	546	-0.92%
2024/01/22	0	0.00	4	67.95	67.70	-4	537	-0.74%
2024/01/19	2.3	66.38	0	0.00	66.70	2.3	523	0.44%
2024/01/18	0	66.80	0	0.00	66.50	0	519	0.00%
2024/01/17	2.1	66.46	0	0.00	66.90	2.1	517	0.41%
2024/01/16	3	67.77	20	67.79	67.40	-17	506	-3.36%
2024/01/15	45	68.45	26	68.31	68.20	19	488	3.90%
2024/01/12	1.3	66.13	0	0.00	66.10	1.3	453	0.29%
2024/01/11	1.1	67.39	0	0.00	67.20	1.1	448	0.24%
2024/01/09	14.1	66.74	176	66.40	66.80	-161.9	463	-34.93%	大賣/鉅額交易
2024/01/08	4.1	67.52	160	67.63	67.30	-155.9	449	-34.65%	大賣/鉅額交易
2024/01/05	12	67.30	129	67.07	67.30	-117	428	-27.30%	大賣/鉅額交易
2024/01/04	1	66.19	129	65.50	65.50	-128	379	-33.72%	大賣/鉅額交易
2024/01/03	1	65.10	122.5	65.30	65.20	-121.5	370	-32.79%	大賣/鉅額交易
2024/01/02	5	62.38	110	62.60	62.60	-105	316	-33.18%	大賣/鉅額交易
2023/12/29	10	62.30	0	0.00	62.70	10	314	3.18%
2023/12/28	5	62.40	1	62.60	62.60	4	314	1.27%
2023/12/27	15	62.55	0	0.00	62.20	15	316	4.74%
2023/12/21	5	61.60	0	0.00	61.60	5	313	1.59%
2023/12/19	0	0.00	2	61.40	61.60	-2	316	-0.63%
2023/12/14	0	0.00	17	61.50	61.70	-17	335	-5.06%
2023/12/08	0	0.00	0	62.10	61.80	0	339	0.00%
2023/12/07	1	62.30	0.3	62.30	62.30	0.7	335	0.20%
2023/12/06	0	0.00	1.2	62.33	62.50	-1.2	336	-0.34%
2023/12/05	0	0.00	0.3	62.40	62.30	-0.3	346	-0.10%
2023/12/04	0	0.00	0.2	62.80	62.50	-0.2	351	-0.05%
2023/11/30	2	62.80	0	0.00	62.50	2	347	0.58%
2023/11/28	0	0.00	1.4	62.68	62.90	-1.4	346	-0.41%
2023/11/27	1	62.20	2.2	62.21	62.10	-1.2	343	-0.34%
2023/11/24	0	0.00	0.5	62.00	62.00	-0.5	341	-0.15%
2023/11/20	15.1	61.80	0	0.00	61.90	15.1	336	4.48%
2023/11/17	0	0.00	1	62.50	62.20	-1	335	-0.30%
2023/11/16	0.1	61.93	0	0.00	62.10	0.1	334	0.03%
2023/11/15	0	0.00	27	61.86	61.90	-27	329	-8.20%
2023/11/14	0	0.00	3	61.40	61.40	-3	323	-0.93%
2023/11/13	0	0.00	2	61.30	61.30	-2	321	-0.62%
2023/11/10	0	0.00	2	60.90	61.00	-2	319	-0.63%
2023/11/09	0	0.00	29	60.90	60.80	-29	318	-9.10%
2023/11/06	1	59.80	0	0.00	60.00	1	321	0.31%
2023/11/02	2	60.00	3	60.00	60.00	-1	324	-0.31%
2023/10/26	0	60.50	0	0.00	60.10	0	333	0.01%
2023/10/25	0	60.70	0	0.00	60.40	0	334	0.00%
2023/10/20	2	60.30	51.1	60.33	60.30	-49.1	348	-14.10%
2023/10/19	2	60.60	0	0.00	60.60	2	346	0.58%
2023/10/18	1	60.60	0	0.00	60.60	1	341	0.29%
2023/10/16	0	0.00	30	62.46	62.50	-30	309	-9.70%
2023/10/12	0	0.00	3.2	62.59	62.60	-3.2	308	-1.05%
2023/10/11	0	0.00	12	61.86	62.40	-12	305	-3.93%
2023/10/04	2	60.25	0	0.00	60.20	2	299	0.67%
2023/10/03	0.1	60.70	0	0.00	60.50	0.1	300	0.05%
2023/09/28	0	61.10	0	0.00	60.80	0	305	0.00%
2023/09/26	1.3	60.86	0	0.00	61.00	1.3	314	0.40%
2023/09/25	1	61.50	0	0.00	61.40	1	315	0.32%
2023/09/22	0	0.00	2	61.90	62.20	-2	317	-0.63%
2023/09/21	0	0.00	42	62.26	62.30	-42	316	-13.28%
2023/09/20	0	0.00	35	62.70	62.70	-35	307	-11.38%
2023/09/19	0	0.00	8	63.58	63.30	-8	303	-2.64%
2023/09/18	0	0.00	1	63.00	63.00	-1	299	-0.33%
2023/09/14	1	62.80	2	63.30	63.10	-1	302	-0.33%
2023/09/13	0.1	62.25	10	62.77	62.80	-9.9	305	-3.24%
2023/09/12	0	0.00	17	62.29	62.30	-17	306	-5.54%
2023/09/11	0	0.00	3	62.00	61.90	-3	338	-0.89%
2023/09/08	0	61.80	15	61.97	62.00	-15	367	-4.08%
2023/09/07	0	0.00	2	61.60	61.30	-2	382	-0.52%
2023/09/06	0	0.00	2	60.90	60.60	-2	392	-0.51%
2023/09/05	1	60.90	1	61.10	61.10	0	416	0.00%
2023/09/04	0	0.00	2	60.75	60.70	-2	422	-0.47%
2023/09/01	0	0.00	1	60.40	60.60	-1	430	-0.23%
2023/08/31	0	0.00	15	59.57	59.90	-15	434	-3.46%
2023/08/30	0	0.00	6	59.40	59.40	-6	436	-1.37%
2023/08/29	0	0.00	4	58.95	59.10	-4	452	-0.88%
2023/08/28	0	0.00	40	58.85	58.80	-40	467	-8.55%
2023/08/25	0	0.00	7	59.33	59.20	-7	471	-1.48%
2023/08/23	0	0.00	4	59.20	59.10	-4	474	-0.84%
2023/08/22	0	0.00	3	58.83	59.00	-3	477	-0.63%
2023/08/21	1	59.00	0	0.00	58.90	1	480	0.21%
2023/08/18	0	0.00	3	59.07	59.10	-3	481	-0.62%
2023/08/16	0	58.80	36.3	58.95	58.90	-36.3	484	-7.51%
2023/08/15	0	0.00	0.2	59.30	59.00	-0.2	484	-0.03%
2023/08/14	3	59.07	0	0.00	58.90	3	488	0.61%
2023/08/11	0.3	59.50	0	0.00	59.40	0.3	488	0.06%
2023/08/10	3	59.27	2	59.40	59.30	1	488	0.20%
2023/08/08	1.1	59.71	0	0.00	59.90	1.1	482	0.22%
2023/08/07	1	60.10	0	0.00	60.00	1	481	0.21%
2023/08/04	2	59.90	0	0.00	60.30	2	478	0.42%
2023/08/02	2.6	60.49	2	61.20	60.20	0.6	480	0.13%
2023/08/01	1	60.80	1	61.60	61.70	0	472	0.00%
2023/07/31	0.1	61.50	3	61.10	61.00	-2.9	471	-0.62%
2023/07/28	0	61.50	0	0.00	61.50	0	472	0.00%
2023/07/27	0	61.40	1	61.40	61.20	-1	494	-0.20%
2023/07/26	1	61.21	0	0.00	61.60	1	494	0.20%
2023/07/25	0	0.00	27	60.13	61.20	-27	487	-5.53%
2023/07/24	1	59.70	0.1	60.00	59.70	0.9	480	0.19%
2023/07/19	0	0.00	1	59.40	59.50	-1	480	-0.21%
2023/07/18	4	59.40	0	0.00	59.50	4	482	0.83%
2023/07/17	1	59.60	0	0.00	59.90	1	485	0.21%
2023/07/14	2	59.60	1	59.50	59.60	1	485	0.21%
2023/07/13	1	59.70	0	0.00	59.20	1	488	0.20%
2023/07/12	12	59.00	0	0.00	59.10	12	487	2.46%
2023/07/11	0	59.50	1	59.30	59.20	-1	497	-0.20%
2023/07/10	1	59.00	0	0.00	59.10	1	512	0.20%
2023/07/07	1	59.11	5	59.00	59.30	-4	514	-0.78%
2023/07/06	0.2	59.90	0	0.00	59.50	0.2	510	0.04%
2023/07/05	7	59.64	0	0.00	59.70	7	511	1.37%
2023/07/04	1	59.70	0	0.00	59.60	1	513	0.20%
2023/07/03	0	60.50	0	0.00	60.40	0	505	0.00%
2023/06/30	1	60.20	0	0.00	60.40	1	507	0.20%
2023/06/29	1	60.10	0	0.00	60.20	1	504	0.20%
2023/06/28	3	60.00	0	0.00	60.10	3	503	0.60%
2023/06/27	1	59.90	0	0.00	59.90	1	513	0.20%
2023/06/26	0	60.10	1	59.90	59.90	-1	514	-0.19%
2023/06/21	0	60.20	0	0.00	60.20	0	516	0.00%
2023/06/20	2	59.65	1	59.70	59.70	1	516	0.20%
2023/06/19	0.1	60.20	0	0.00	60.00	0.1	516	0.01%
2023/06/16	27	60.05	0	0.00	60.20	27	511	5.28%
2023/06/15	9.1	60.15	4	60.00	60.20	5.1	506	1.01%
2023/06/14	27.2	63.95	0	0.00	64.00	27.2	472	5.76%
2023/06/13	96.3	64.06	0	0.00	64.10	96.3	448	21.47%
2023/06/12	63	64.39	0	0.00	64.30	63	425	14.83%
2023/06/09	527	64.45	319	64.40	64.50	208	410	50.66%	大買/大賣/鉅額交易
2023/06/08	43	64.29	0	0.00	64.20	43	389	11.05%
2023/06/07	60.1	64.40	0	0.00	64.50	60.1	389	15.41%
2023/06/06	97	64.64	0	0.00	64.60	97	385	25.17%
2023/06/05	59	64.66	0	0.00	64.80	59	383	15.38%
2023/06/02	61	64.33	0	0.00	64.30	61	386	15.81%
2023/06/01	1.1	65.00	14	64.84	64.90	-13	380	-3.40%
2023/05/31	5	64.10	4	64.30	64.30	1	372	0.27%
2023/05/30	0	64.10	0.1	63.80	63.90	0	395	-0.01%
2023/05/29	5	64.10	0	0.00	64.10	5	401	1.25%
2023/05/26	0	63.90	0	0.00	63.60	0	404	0.01%
2023/05/23	0	64.30	0	0.00	64.20	0	416	0.01%
2023/05/22	1	64.10	4	64.00	64.10	-3	421	-0.71%
2023/05/19	1	63.40	0	0.00	63.60	1	420	0.24%
2023/05/17	0	0.00	4	63.60	63.70	-4	420	-0.95%
2023/05/11	2	62.70	0	0.00	62.70	2	422	0.47%
2023/05/10	0	0.00	1	62.80	62.90	-1	424	-0.24%
2023/05/04	0	63.00	0	0.00	62.60	0	461	0.00%
2023/05/03	5	62.92	0	0.00	62.80	5	464	1.08%
2023/05/02	0	0.00	3	65.07	65.00	-3	441	-0.68%
2023/04/28	0	64.00	2.1	64.30	64.30	-2	446	-0.46%
2023/04/27	1	63.60	0	0.00	63.60	1	445	0.22%
2023/04/25	1	63.70	1	63.60	63.60	0	443	0.00%
2023/04/21	5	63.96	0	0.00	63.80	5	442	1.13%
2023/04/20	0	0.00	1	64.80	64.70	-1	441	-0.23%
2023/04/19	2	64.80	0	0.00	64.70	2	439	0.45%
2023/04/18	0	0.00	1	65.40	65.30	-1	439	-0.23%
2023/04/14	0	0.00	8	65.88	65.80	-8	450	-1.78%
2023/04/13	1	64.90	15.3	65.14	65.30	-14.3	437	-3.27%
2023/04/12	0	0.00	1	64.50	64.50	-1	421	-0.24%
2023/04/10	0	0.00	4	64.30	64.30	-4	420	-0.95%
2023/04/07	1	63.90	6	64.10	63.90	-5	415	-1.20%
2023/04/06	2	63.55	0	0.00	63.60	2	411	0.49%
2023/03/31	5	63.58	0	0.00	63.50	5	409	1.22%
2023/03/30	1	63.70	1	63.80	63.80	0	405	0.00%
2023/03/29	0	0.00	20	64.35	63.80	-20	405	-4.94%
2023/03/28	0	0.00	6	64.32	64.30	-6	410	-1.46%
2023/03/27	0	63.70	4.2	63.92	64.00	-4.2	399	-1.04%
2023/03/24	1	63.80	3	63.80	63.70	-2	401	-0.50%
2023/03/23	1	63.40	0	0.00	63.40	1	399	0.25%
2023/03/22	0	0.00	3	63.40	63.40	-3	398	-0.75%
2023/03/21	0	0.00	3	63.20	63.10	-3	398	-0.75%
2023/03/17	1	62.70	5.1	63.00	63.00	-4.1	405	-1.00%
2023/03/16	4	62.25	0	0.00	62.10	4	410	0.97%
2023/03/14	4	62.53	0	0.00	62.50	4	415	0.96%
2023/03/13	4	62.58	0	0.00	62.80	4	423	0.95%
2023/03/10	1	63.00	0	0.00	63.20	1	426	0.23%
2023/03/09	2.1	63.76	0.2	64.20	63.80	1.9	429	0.45%
2023/03/08	0	0.00	7	63.94	64.00	-7	432	-1.62%
2023/03/07	0.2	64.00	0	0.00	64.00	0.2	431	0.05%
2023/03/06	0	0.00	19	63.53	63.40	-19	429	-4.43%
2023/03/03	0.1	63.40	1	63.10	63.00	-0.9	421	-0.21%
2023/03/02	13	62.53	1	62.90	62.90	12	420	2.86%
2023/03/01	1	63.80	3	64.10	64.10	-2	395	-0.50%
2023/02/24	5	63.56	0	0.00	63.50	5	391	1.28%
2023/02/23	7.1	63.79	5	63.76	63.70	2.1	393	0.53%
2023/02/22	1	62.80	0	0.00	63.50	1	392	0.25%
2023/02/20	8	62.91	3	63.47	63.30	5	406	1.23%
2023/02/16	1	62.50	0	0.00	62.60	1	403	0.25%
2023/02/15	0	0.00	1	62.50	62.30	-1	407	-0.25%
2023/02/13	2	62.20	0	0.00	62.30	2	412	0.48%
2023/02/10	5.4	62.60	0	0.00	62.40	5.4	421	1.28%
2023/02/09	1	63.00	0	0.00	62.70	1	421	0.24%
2023/02/08	1	62.80	0	0.00	63.00	1	422	0.24%
2023/02/07	1.5	62.93	0	0.00	63.00	1.5	421	0.35%
2023/02/06	0.1	63.40	2	63.70	63.60	-1.9	432	-0.45%
2023/02/03	0	0.00	6	63.25	63.70	-6	431	-1.39%
2023/02/02	18.8	62.65	5	62.90	62.90	13.8	425	3.25%
2023/02/01	0.2	64.00	0	0.00	63.80	0.2	401	0.06%
2023/01/31	0	0.00	7	63.43	63.60	-7	395	-1.77%
2023/01/30	4	63.20	0	0.00	62.90	4	394	1.01%
2023/01/17	6	63.00	12	63.08	63.10	-6	389	-1.54%
2023/01/16	0	0.00	2	62.90	63.00	-2	391	-0.51%
2023/01/13	1	63.00	0	0.00	62.90	1	395	0.25%
2023/01/12	1	63.20	0	0.00	63.20	1	416	0.24%
2023/01/11	2	62.80	0	0.00	63.00	2	416	0.48%
2023/01/10	0.1	63.00	0	0.00	63.00	0.1	415	0.02%
2023/01/09	3	62.80	1	62.80	62.70	2	414	0.48%
2023/01/05	3	62.50	0	0.00	62.20	3	424	0.71%
2023/01/04	10	62.73	0	0.00	62.70	10	421	2.37%
2023/01/03	11	64.24	14	64.02	64.00	-3	420	-0.71%
2022/12/30	0	0.00	7	64.00	63.70	-7	434	-1.61%
2022/12/29	3	63.50	0	0.00	63.40	3	436	0.69%
2022/12/28	3	63.87	0	0.00	63.90	3	437	0.69%
2022/12/27	0	0.00	11	64.20	64.20	-11	442	-2.49%
2022/12/23	0	0.00	10	63.80	63.70	-10	448	-2.23%
2022/12/22	0	0.00	10	64.15	64.00	-10	451	-2.21%
2022/12/21	2	63.80	2	63.80	63.60	0	457	0.00%
2022/12/20	2	64.05	0	0.00	63.60	2	463	0.43%
2022/12/19	3	64.63	0	0.00	64.60	3	467	0.64%
2022/12/16	6	64.82	0	0.00	64.80	6	469	1.28%
2022/12/15	1	65.30	0	0.00	65.40	1	467	0.21%
2022/12/14	1	65.80	0	0.00	65.70	1	469	0.21%
2022/12/13	43	65.64	0	0.00	65.60	43	467	9.19%
2022/12/12	0	0.00	3.1	66.16	65.90	-3.1	470	-0.65%
2022/12/09	2	65.40	6.2	65.06	65.30	-4.2	477	-0.88%
2022/12/08	3	64.27	0	0.00	64.60	3	481	0.62%
2022/12/07	17.1	65.90	10	66.00	65.20	7.1	484	1.47%
2022/12/05	45	66.59	1	66.80	66.60	44	478	9.20%
2022/12/02	30	66.05	0	0.00	66.00	30	482	6.22%
2022/12/01	1	66.00	1	66.30	66.10	0	492	0.00%
2022/11/30	1	65.50	10	65.55	65.60	-9	493	-1.82%
2022/11/29	10	64.90	1	65.00	65.20	9	493	1.83%
2022/11/28	1	64.30	6	64.50	64.70	-5	513	-0.97%
2022/11/25	4	65.00	0	0.00	65.00	4	512	0.78%
2022/11/24	0	0.00	14	65.34	65.40	-14	513	-2.73%
2022/11/22	0	0.00	1	65.20	65.10	-1	511	-0.20%
2022/11/21	2	65.50	1	65.50	65.20	1	512	0.20%
2022/11/18	114	65.09	10	65.15	65.30	104	506	20.52%	大買/鉅額交易
2022/11/17	0	0.00	30	64.42	65.00	-30	497	-6.03%
2022/11/16	1	63.40	6	63.72	63.30	-5	479	-1.04%
2022/11/15	0	63.00	0	0.00	63.70	0	478	0.01%
2022/11/14	0	0.00	6	63.62	63.30	-6	480	-1.25%
2022/11/10	0	0.00	22	63.19	63.30	-22	478	-4.60%
2022/11/09	41	63.46	0	0.00	63.30	41	476	8.60%
2022/11/08	20	64.00	2	64.00	63.20	18	473	3.80%
2022/11/07	0	0.00	5	63.44	63.70	-5	467	-1.07%
2022/11/04	0	0.00	2	63.10	63.50	-2	468	-0.43%
2022/11/02	0	0.00	3	62.63	63.30	-3	465	-0.64%
2022/10/31	0	0.00	7	59.94	60.20	-7	452	-1.55%
2022/10/27	1	59.20	4	59.50	59.60	-3	479	-0.63%
2022/10/26	0.1	58.75	0.1	58.80	58.60	0	529	-0.01%
2022/10/25	4.1	58.61	0	0.00	58.40	4.1	546	0.74%
2022/10/20	5	59.28	0	0.00	59.20	5	585	0.85%
2022/10/19	0	0.00	1	60.40	60.20	-1	580	-0.17%
2022/10/17	1	59.60	0	0.00	60.60	1	591	0.17%
2022/10/14	1	60.70	1	60.80	60.60	0	594	0.00%
2022/10/13	5	61.06	0	0.00	59.50	5	602	0.83%
2022/10/11	2	62.20	0	0.00	61.80	2	597	0.33%
2022/10/07	2	63.65	1.1	63.56	63.50	0.9	589	0.15%
2022/10/05	1	62.50	0	0.00	62.10	1	581	0.17%
2022/10/04	1	62.10	1	62.60	62.50	0	585	0.00%
2022/09/30	2.1	61.29	11	62.07	62.20	-8.9	614	-1.45%
2022/09/29	0	0.00	2	61.50	61.60	-2	618	-0.32%
2022/09/28	1	61.10	3	62.10	61.00	-2	623	-0.32%
2022/09/27	0	0.00	11	62.02	62.30	-11	622	-1.77%
2022/09/16	0.1	63.90	11	64.10	63.90	-10.9	629	-1.73%
2022/09/15	0	0.00	4	63.60	63.60	-4	622	-0.64%
2022/09/14	0	0.00	30	62.97	63.10	-30	622	-4.82%
2022/09/13	5	62.70	0	0.00	62.70	5	617	0.81%
2022/09/12	20	62.70	0	0.00	62.60	20	629	3.18%
2022/09/07	0	0.00	1	62.30	62.10	-1	639	-0.16%
2022/09/06	1	61.50	2	61.95	62.10	-1	630	-0.16%
2022/09/05	1	61.50	0	61.50	61.50	1	629	0.16%
2022/09/02	1	61.80	4	61.73	61.50	-3	636	-0.47%
2022/08/31	1	59.60	0	0.00	59.90	1	686	0.15%
2022/08/26	0	0.00	3.1	60.60	60.60	-3.1	726	-0.43%
2022/08/19	0	0.00	1	59.80	60.30	-1	796	-0.13%
2022/08/18	0	0.00	86	59.58	59.50	-86	798	-10.78%
2022/08/15	2	60.30	0	0.00	60.30	2	813	0.25%
2022/08/12	3	60.00	3	60.10	60.30	0	813	0.00%
2022/08/11	85	60.05	0	0.00	60.20	85	810	10.49%
2022/08/10	1	59.60	9	59.51	59.40	-8	808	-0.99%
2022/08/09	1	58.80	3	58.90	59.00	-2	810	-0.25%
2022/08/08	0.1	59.10	0	0.00	58.90	0.1	814	0.01%
2022/08/05	2	58.70	3	58.90	58.90	-1	813	-0.12%
2022/08/04	15	57.63	0	0.00	58.00	15	818	1.83%
2022/08/03	7	57.96	91	57.56	57.90	-84	813	-10.32%
2022/08/02	17.2	58.24	2	58.85	58.30	15.2	817	1.86%
2022/08/01	7	61.40	0	0.00	61.90	7	791	0.88%
2022/07/28	8	61.60	0	0.00	61.60	8	786	1.02%
2022/07/27	0	0.00	10	62.50	62.40	-10	847	-1.18%
2022/07/22	4	62.48	2	62.80	62.60	2	846	0.24%
2022/07/21	0	0.00	6	62.52	62.50	-6	855	-0.70%
2022/07/20	5	62.06	6	62.63	62.30	-1	860	-0.12%
2022/07/19	1	61.50	0	0.00	61.60	1	872	0.11%
2022/07/18	1	61.60	0	0.00	61.70	1	876	0.11%
2022/07/14	0	0.00	16	60.96	60.90	-16	887	-1.80%
2022/07/13	11	60.51	6	60.78	60.60	5	900	0.56%
2022/07/12	6	60.25	1	60.40	60.10	5	917	0.54%
2022/07/11	1	61.80	2	61.45	61.60	-1	937	-0.11%
2022/07/08	1	62.00	31	62.00	62.00	-30	952	-3.15%
2022/07/07	5	57.00	5	58.00	58.10	0	934	0.00%
2022/07/06	12	57.28	0	0.00	57.50	12	945	1.27%
2022/07/05	1	58.40	1	58.40	58.50	0	994	0.00%
2022/07/04	13	57.77	0	0.00	57.80	13	1,026	1.27%
2022/07/01	41	58.53	0	0.00	57.70	41	1,069	3.84%
2022/06/30	59	59.78	1	59.70	59.70	58	1,129	5.14%
2022/06/29	2	60.30	4	60.83	61.20	-2	1,139	-0.18%
2022/06/28	1	60.40	0	0.00	60.60	1	1,219	0.08%
2022/06/27	1	60.80	1	61.20	61.00	0	1,241	0.00%
2022/06/24	0	0.00	3	60.47	60.30	-3	1,275	-0.24%
2022/06/23	1	59.10	1	59.30	59.50	0	1,280	0.00%
2022/06/22	28	59.56	6	59.17	59.10	22	1,291	1.70%
2022/06/21	10	59.40	13	60.46	60.40	-3	1,337	-0.22%
2022/06/20	34	59.74	0	0.00	58.90	34	1,406	2.42%
2022/06/17	19	60.51	0	0.00	60.80	19	1,401	1.36%
2022/06/16	67	62.24	0	0.00	61.50	67	1,399	4.79%
2022/06/15	1	63.00	12	63.24	62.90	-11	1,396	-0.79%
2022/06/14	13	62.19	0	0.00	62.90	13	1,397	0.93%
2022/06/13	3	62.77	0	0.00	62.90	3	1,397	0.21%
2022/06/10	9.2	63.63	0	0.00	63.70	9.2	1,392	0.66%
2022/06/09	28	67.03	0	0.00	66.80	28	1,369	2.05%
2022/06/08	5	68.14	12	69.09	68.20	-7	1,327	-0.53%
2022/06/07	1	68.70	5	69.00	68.80	-4	1,324	-0.30%
2022/06/06	1	68.60	4	69.00	68.80	-3	1,333	-0.22%
2022/06/02	12	69.16	15	69.70	68.60	-3	1,346	-0.22%
2022/06/01	5	67.50	20	68.12	68.00	-15	1,334	-1.12%
2022/05/31	6	66.30	20	66.68	66.90	-14	1,327	-1.05%
2022/05/30	5	66.24	15	66.40	66.30	-10	1,330	-0.75%
2022/05/27	0	0.00	11	65.80	65.70	-11	1,360	-0.81%
2022/05/26	1	66.30	1	65.60	65.40	0	1,372	0.00%
2022/05/25	0	0.00	2.1	65.78	65.60	-2.1	1,386	-0.15%
2022/05/24	13	65.13	0	0.00	64.60	13	1,413	0.92%
2022/05/23	1	64.40	5	66.06	66.10	-4	1,443	-0.28%
2022/05/20	4	64.20	1	64.30	64.30	3	1,440	0.21%
2022/05/19	2	63.65	0	0.00	64.20	2	1,450	0.14%
2022/05/18	7	64.74	0	0.00	64.60	7	1,462	0.48%
2022/05/17	30	64.58	1	64.40	64.60	29	1,482	1.96%
2022/05/16	1	64.30	10	64.09	64.00	-9	1,493	-0.60%
2022/05/13	2	63.30	27	63.63	63.70	-25	1,517	-1.65%
2022/05/12	25	62.56	3	63.23	62.40	22	1,566	1.40%
2022/05/11	2	63.45	5	63.60	63.60	-3	1,593	-0.19%
2022/05/10	5	62.08	7	62.96	63.50	-2	1,597	-0.13%
2022/05/09	30.1	62.25	0	0.00	61.40	30.1	1,597	1.88%
2022/05/05	28	63.96	4	64.55	64.50	24	1,645	1.46%
2022/05/04	50	64.55	7	64.07	63.50	43	1,630	2.64%
2022/05/03	2	68.90	6	68.90	68.90	-4	1,545	-0.26%
2022/04/29	1	69.40	7	69.34	69.30	-6	1,542	-0.39%
2022/04/27	2	67.20	4.1	67.20	67.80	-2.1	1,528	-0.14%
2022/04/26	1	67.40	10	68.31	68.40	-9	1,518	-0.59%
2022/04/25	14	67.76	2	68.60	67.20	12	1,516	0.79%
2022/04/22	3	70.10	45	70.06	70.00	-42	1,499	-2.80%
2022/04/21	1	71.20	6	71.07	71.20	-5	1,492	-0.33%
2022/04/20	11	70.50	3	70.20	70.50	8	1,485	0.54%
2022/04/19	3	69.87	1	69.50	69.50	2	1,477	0.14%
2022/04/18	3	69.30	4	69.05	69.50	-1	1,465	-0.07%
2022/04/15	5	70.06	4	70.75	69.90	1	1,446	0.07%
2022/04/14	0	0.00	19.4	72.24	72.30	-19.4	1,425	-1.36%
2022/04/13	1	71.30	5	70.86	71.50	-4	1,407	-0.28%
2022/04/11	6.1	72.35	19.2	72.56	71.30	-13.1	1,401	-0.94%
2022/04/08	3	71.73	5	71.72	71.90	-2	1,378	-0.15%
2022/04/07	22	70.90	20	71.54	70.00	2	1,359	0.15%
2022/04/06	9	71.83	56	72.11	72.30	-47	1,316	-3.57%
2022/04/01	6	68.38	8.1	68.44	69.20	-2.1	1,243	-0.17%
2022/03/31	10	69.56	3.3	68.36	67.90	6.7	1,223	0.55%
2022/03/30	46.4	69.27	17.2	68.85	68.80	29.2	1,140	2.56%
2022/03/29	18	68.25	43	68.66	69.30	-25	1,119	-2.23%
2022/03/28	0	0.00	3	66.90	67.30	-3	1,081	-0.28%
2022/03/25	1	67.10	0	0.00	67.10	1	1,073	0.09%
2022/03/24	6.2	68.30	8	68.70	67.00	-1.8	1,056	-0.17%
2022/03/23	11	66.75	19.1	67.29	67.80	-8.1	1,004	-0.81%
2022/03/22	0	0.00	5	64.74	65.10	-5	933	-0.54%
2022/03/21	0	0.00	3	64.93	64.80	-3	923	-0.33%
2022/03/18	15	64.00	49	64.32	64.60	-34	917	-3.71%
2022/03/17	1	63.50	25	63.57	63.60	-24	906	-2.65%
2022/03/16	3	62.40	1	62.90	62.50	2	898	0.22%
2022/03/15	3	62.90	4	62.93	62.80	-1	890	-0.11%
2022/03/14	26	64.08	0	0.00	63.80	26	882	2.95%
2022/03/11	10	64.50	0	0.00	64.30	10	877	1.14%
2022/03/10	5	64.92	1.1	65.15	64.20	3.9	873	0.45%
2022/03/09	0.1	64.30	19	64.22	64.70	-18.9	857	-2.20%
2022/03/08	41.1	63.08	10	63.57	63.20	31.1	841	3.70%
2022/03/07	8	62.70	2	62.80	62.50	6	816	0.73%
2022/03/04	3	63.07	0	0.00	62.90	3	792	0.38%
2022/03/03	4	64.40	2	64.70	64.30	2	778	0.26%
2022/03/02	32	64.50	12	64.73	64.70	20	768	2.60%
2022/03/01	3	62.73	0	0.00	62.90	3	732	0.41%
2022/02/25	11	62.53	6	62.68	62.40	5	719	0.69%
2022/02/24	7	62.83	0	0.00	62.70	7	700	1.00%
2022/02/23	4	65.33	36	64.53	65.20	-32	670	-4.77%
2022/02/22	6	62.88	7	62.89	62.90	-1	633	-0.16%
2022/02/21	7	63.40	2	63.90	63.90	5	624	0.80%
2022/02/18	0	0.00	46	63.20	63.30	-46	613	-7.49%
2022/02/17	5	63.12	16.7	64.15	62.80	-11.7	600	-1.94%
2022/02/16	0	0.00	28	64.67	64.60	-28	578	-4.84%
2022/02/15	1	64.40	44	64.81	63.90	-43	564	-7.62%
2022/02/14	11	64.71	19	64.42	64.10	-8	535	-1.49%
2022/02/11	16	62.93	31.1	63.00	63.50	-15.1	482	-3.13%
2022/02/10	12.1	62.09	8	62.05	62.00	4.1	447	0.91%
2022/02/09	3	62.00	13	61.80	61.90	-10	438	-2.28%
2022/02/08	11	61.61	11	62.06	61.90	0	420	0.00%
2022/02/07	15	61.08	65.2	60.27	61.20	-50.2	382	-13.13%
2022/01/26	3	58.13	2	58.45	58.40	1	350	0.29%
2022/01/25	24	57.90	0	0.00	58.00	24	353	6.80%
2022/01/24	13	57.84	0	0.00	58.20	13	349	3.72%
2022/01/21	10.2	58.31	1	58.50	58.10	9.2	346	2.66%
2022/01/20	4	58.53	0	0.00	58.70	4	341	1.17%
2022/01/19	23	58.77	1	59.20	58.50	22	340	6.47%
2022/01/18	9	59.38	12.2	59.05	59.40	-3.2	333	-0.95%
2022/01/17	12	58.35	2	58.50	58.50	10	324	3.08%
2022/01/14	33	58.28	0	0.00	58.50	33	322	10.25%
2022/01/13	38	58.57	1	58.80	58.70	37	330	11.20%
2022/01/12	1	58.70	1	58.90	58.90	0	327	0.00%
2022/01/11	11	58.62	0	0.00	58.70	11	327	3.36%
2022/01/07	16	58.84	0	59.70	58.70	16	323	4.93%
2022/01/06	0	0.00	2	58.70	58.70	-2	319	-0.63%
2022/01/05	4	59.10	12.1	59.37	59.10	-8.1	315	-2.56%
2022/01/04	4.1	59.73	18.3	59.86	59.10	-14.2	314	-4.52%
2022/01/03	7.3	59.08	19	59.65	59.50	-11.7	296	-3.94%
2021/12/30	11	58.41	19.4	58.15	58.50	-8.4	264	-3.16%
2021/12/29	18	56.99	0	0.00	57.10	18	247	7.28%
2021/12/28	2.3	57.01	0.3	57.10	56.90	2	241	0.83%
2021/12/27	1	57.00	0	0.00	57.10	1	245	0.41%
2021/12/24	0	0.00	1	56.90	57.00	-1	245	-0.41%
2021/12/23	10	56.80	0	0.00	56.90	10	246	4.06%
2021/12/22	1	57.20	0	0.00	57.00	1	247	0.40%
2021/12/17	15	56.65	3	56.80	56.70	12	246	4.86%
2021/12/16	1	57.00	0	0.00	56.90	1	243	0.41%
2021/12/15	3	56.90	0	0.00	56.80	3	242	1.24%
2021/12/14	3	57.10	0	0.00	57.00	3	241	1.24%
2021/12/09	1	57.40	2	57.50	57.50	-1	234	-0.43%
2021/12/08	0.1	57.30	0	0.00	57.40	0.1	231	0.04%
2021/12/07	6	56.87	0	0.00	56.90	6	229	2.62%
2021/12/06	2	56.85	0	0.00	56.90	2	228	0.87%
2021/12/01	2	57.40	1	57.70	57.70	1	222	0.45%
2021/11/30	0	0.00	2	57.55	57.70	-2	220	-0.91%
2021/11/29	1	56.30	0	0.00	57.00	1	218	0.46%
2021/11/26	1	57.20	1	57.40	57.20	0	217	0.00%
2021/11/25	1	57.50	2	57.50	57.50	-1	215	-0.46%
2021/11/24	2	57.45	0	0.00	57.40	2	216	0.93%
2021/11/22	1	57.60	7	57.56	57.90	-6	211	-2.83%
2021/11/19	1	57.40	0	0.00	57.40	1	211	0.47%
2021/11/17	0	0.00	6	57.95	58.00	-6	209	-2.87%
2021/11/16	0	0.00	3	57.80	57.80	-3	208	-1.44%
2021/11/15	1	57.40	1	57.40	57.40	0	211	0.00%
2021/11/11	2	58.10	0	0.00	58.00	2	220	0.91%
2021/11/09	2	57.80	0	0.00	58.00	2	231	0.87%
2021/11/08	0	0.00	2	57.70	57.80	-2	231	-0.86%
2021/11/05	0	0.00	2	57.50	57.50	-2	235	-0.85%
2021/11/04	0	0.00	1	57.50	57.30	-1	238	-0.42%
2021/11/03	0	0.00	26	57.20	57.30	-26	238	-10.91%
2021/11/02	0	0.00	4	56.70	56.40	-4	233	-1.71%
2021/10/29	0	0.00	1	55.90	55.90	-1	232	-0.43%
2021/10/21	6	55.03	9	55.90	56.40	-3	256	-1.17%
2021/10/15	0	0.00	2	55.40	55.10	-2	327	-0.61%
2021/10/14	1	54.50	0	0.00	54.50	1	346	0.29%
2021/10/13	7	54.56	0	0.00	54.50	7	355	1.97%
2021/10/08	0.3	55.80	0	0.00	55.70	0.3	364	0.08%
2021/10/06	2	55.00	0	0.00	54.90	2	381	0.52%
2021/10/04	0.1	55.50	0	0.00	54.80	0.1	399	0.03%
2021/09/30	2	55.90	0	0.00	55.80	2	410	0.49%
2021/09/29	4	55.95	0	0.00	55.90	4	414	0.97%
2021/09/27	0	0.00	5	56.40	56.30	-5	434	-1.15%
2021/09/24	0	0.00	3	56.57	56.50	-3	439	-0.68%
2021/09/22	2	55.70	2	55.75	55.70	0	451	0.00%
2021/09/16	5	56.00	0	0.00	56.10	5	460	1.09%
2021/09/15	1	56.50	0	0.00	56.40	1	462	0.22%
2021/09/14	1	56.70	0	0.00	56.80	1	465	0.21%
2021/09/13	0	0.00	3	56.43	56.50	-3	467	-0.64%
2021/09/10	0	0.00	8	56.40	56.20	-8	476	-1.68%
2021/09/09	2	56.00	0	0.00	56.00	2	484	0.41%
2021/09/08	5.1	55.76	0	0.00	55.60	5.1	497	1.02%
2021/09/07	0	0.00	3	56.40	56.20	-3	502	-0.60%
2021/09/03	10	56.40	0	0.00	56.60	10	515	1.94%
2021/09/02	22	56.37	2	56.70	56.70	20	520	3.85%
2021/09/01	0	0.00	1	56.80	56.90	-1	523	-0.19%
2021/08/30	2	56.60	0	0.00	56.60	2	530	0.38%
2021/08/27	0	0.00	1	56.70	56.70	-1	536	-0.19%
2021/08/24	1	55.90	1	55.90	55.90	0	555	0.00%
2021/08/23	0	0.00	1	55.60	55.60	-1	558	-0.18%
2021/08/20	0	0.00	2	55.00	54.70	-2	563	-0.35%
2021/08/19	1	55.10	0	0.00	55.00	1	566	0.18%
2021/08/18	3	54.67	2	54.90	55.80	1	571	0.17%
2021/08/17	32.2	55.36	0	0.00	55.00	32.2	575	5.60%
2021/08/16	0.1	56.60	4	56.30	56.10	-3.9	569	-0.69%
2021/08/12	2	57.20	3	57.23	57.20	-1	574	-0.17%
2021/08/02	0	0.00	2	57.70	57.80	-2	719	-0.28%
2021/07/30	5	57.70	0	0.00	57.60	5	729	0.69%
2021/07/29	0	0.00	1	57.40	57.50	-1	743	-0.13%
2021/07/28	2	56.10	2	57.20	57.10	0	759	0.00%
2021/07/27	1	57.50	12	57.13	56.80	-11	803	-1.37%
2021/07/26	0	0.00	5.1	57.16	57.70	-5.1	859	-0.59%
2021/07/23	5	57.06	0	0.00	57.10	5	938	0.53%
2021/07/22	20.1	56.67	3	56.30	56.20	17.1	1,012	1.68%
2021/07/21	9	59.61	1.1	59.68	59.00	7.9	1,230	0.64%
2021/07/20	11	60.24	8	60.35	59.90	3	1,321	0.23%
2021/07/16	0	0.00	1	61.40	61.40	-1	1,314	-0.08%
2021/07/15	5	60.60	57.1	60.86	61.40	-52.1	1,318	-3.95%
2021/07/14	1	60.80	100	61.05	60.80	-99	1,318	-7.51%
2021/07/13	1	61.50	3	61.57	61.30	-2	1,318	-0.15%
2021/07/12	37	61.24	10	61.55	61.10	27	1,311	2.06%
2021/07/09	2	61.30	0	0.00	61.70	2	1,301	0.15%
2021/07/08	0	0.00	19	61.30	61.70	-19	1,317	-1.44%
2021/07/07	32.1	60.85	14	60.61	60.60	18.1	1,317	1.37%
2021/07/06	22	60.83	30	60.46	60.50	-8	1,324	-0.60%
2021/07/05	60	61.17	5	61.20	61.10	55	1,339	4.11%
2021/07/02	31	60.58	20	60.47	60.60	11	1,349	0.81%
2021/07/01	0	0.00	10	59.99	59.70	-10	1,342	-0.75%
2021/06/30	0	0.00	20	59.58	59.60	-20	1,355	-1.48%
2021/06/29	1	59.10	51	59.18	59.20	-50	1,360	-3.68%
2021/06/28	2	59.70	14	59.40	59.20	-12	1,363	-0.88%
2021/06/25	0	0.00	8	59.70	59.50	-8	1,365	-0.59%
2021/06/24	0	0.00	4	59.33	59.50	-4	1,365	-0.29%
2021/06/22	6	58.60	6	58.80	58.60	0	1,398	0.00%
2021/06/21	3	58.70	3	59.30	58.80	0	1,398	0.00%
2021/06/18	0	0.00	4	59.98	60.00	-4	1,398	-0.29%
2021/06/17	2	59.50	36	58.93	59.50	-34	1,396	-2.43%
2021/06/16	22	57.70	0	0.00	57.70	22	1,389	1.58%
2021/06/15	8	57.99	4	58.30	58.40	4	1,387	0.29%
2021/06/11	0	0.00	157	57.50	57.60	-157	1,386	-11.32%	大賣/鉅額交易
2021/06/10	1	57.00	164	57.05	57.50	-163	1,385	-11.77%	大賣/鉅額交易
2021/06/09	4	57.10	161	56.99	57.00	-157	1,386	-11.32%	大賣/鉅額交易
2021/06/07	4	56.75	0	0.00	57.00	4	1,387	0.29%
2021/06/03	0	0.00	2	57.30	57.20	-2	1,386	-0.14%
2021/06/02	10	57.18	8.1	57.29	57.20	1.9	1,387	0.14%
2021/06/01	3	57.43	23	57.83	57.90	-20	1,382	-1.45%
2021/05/31	0	0.00	32	57.19	57.30	-32	1,388	-2.30%
2021/05/28	0.1	57.20	1	57.10	57.10	-0.9	1,391	-0.06%
2021/05/27	5	56.14	1	56.90	56.90	4	1,395	0.29%
2021/05/26	0	0.00	1	57.00	56.60	-1	1,401	-0.07%
2021/05/25	1	56.90	9.6	57.18	56.70	-8.6	1,408	-0.61%
2021/05/24	0	0.00	4	56.20	56.40	-4	1,413	-0.28%
2021/05/21	0	0.00	1	55.70	56.10	-1	1,433	-0.07%
2021/05/20	1	56.00	7	55.89	55.60	-6	1,443	-0.41%
2021/05/19	1	55.71	1	55.50	56.00	0	1,443	0.00%
2021/05/18	2	54.60	20	54.99	55.30	-18	1,450	-1.24%
2021/05/17	39.4	53.43	4	53.15	52.70	35.4	1,455	2.43%
2021/05/14	11.1	55.99	4	56.83	55.90	7.1	1,436	0.49%
2021/05/13	13	55.69	20	56.37	56.20	-7	1,435	-0.49%
2021/05/12	81	56.18	9	56.00	56.50	72	1,422	5.06%
2021/05/11	38.1	59.11	24	58.66	58.30	14.1	1,398	1.01%
2021/05/10	0	0.00	3	61.07	60.90	-3	1,368	-0.22%
2021/05/07	2	60.75	6	60.88	60.70	-4	1,363	-0.29%
2021/05/06	15	60.06	24	60.65	59.40	-9	1,354	-0.66%
2021/05/05	13	60.48	4	60.95	60.00	9	1,339	0.67%
2021/05/04	39	60.81	16	61.76	61.00	23	1,323	1.74%
2021/05/03	46.1	62.46	4.2	62.08	61.80	41.9	1,275	3.29%
2021/04/29	10.3	65.80	191	66.12	64.80	-180.7	1,217	-14.85%	大賣/鉅額交易
2021/04/28	41	65.21	76	65.51	64.90	-35	1,134	-3.08%
2021/04/27	73	67.61	56	67.96	67.10	17	1,060	1.60%
2021/04/26	12	63.70	47	62.16	64.20	-35	815	-4.29%
2021/04/23	8	58.84	0	0.00	59.20	8	704	1.14%
2021/04/22	12	59.83	0	0.00	58.90	12	713	1.68%
2021/04/21	14	59.85	4	59.90	59.70	10	704	1.42%
2021/04/20	5	59.00	0	0.00	59.80	5	702	0.71%
2021/04/19	0	0.00	5	59.50	59.60	-5	708	-0.71%
2021/04/16	0	0.00	2	59.40	59.40	-2	713	-0.28%
2021/04/15	2	58.80	0	0.00	58.90	2	724	0.28%
2021/04/14	11	58.88	0	0.00	58.70	11	728	1.51%
2021/04/13	4	59.53	1	60.00	59.30	3	726	0.41%
2021/04/12	1	60.10	0	0.00	60.00	1	737	0.14%
2021/04/09	7	60.40	2	60.10	59.90	5	742	0.67%
2021/04/08	3	59.57	3	59.83	59.90	0	728	0.00%
2021/04/07	1	58.80	1	58.70	59.00	0	718	0.00%
2021/04/01	0.1	59.50	2	59.60	59.60	-1.9	712	-0.27%
2021/03/31	7	59.00	1	59.10	59.10	6	704	0.85%
2021/03/30	0	0.00	11	59.20	59.20	-11	697	-1.58%
2021/03/29	0	0.00	1	59.00	59.20	-1	695	-0.14%
2021/03/26	1	59.40	3	59.70	59.20	-2	696	-0.29%
2021/03/25	10	59.04	11	58.96	59.30	-1	686	-0.15%
2021/03/24	1	58.30	0	0.00	58.40	1	668	0.15%
2021/03/23	6	58.32	3	58.50	58.40	3	667	0.45%
2021/03/22	16	58.04	5	58.10	58.30	11	662	1.66%
2021/03/18	1	58.20	0	0.00	58.20	1	665	0.15%
2021/03/17	0	58.00	0	0.00	58.30	0	670	0.00%
2021/03/16	1.1	57.91	0	0.00	57.90	1.1	678	0.16%
2021/03/15	5	57.80	0	0.00	58.00	5	702	0.72%
2021/03/12	1	58.00	0	0.00	57.90	1	709	0.14%
2021/03/11	1	57.80	0	0.00	57.90	1	722	0.14%
2021/03/10	4.3	57.69	0	0.00	57.80	4.3	733	0.59%
2021/03/09	13	57.42	3	58.00	58.00	10	747	1.34%
2021/03/08	1.2	57.83	1	57.80	57.60	0.2	771	0.03%
2021/03/05	2.3	57.93	2.1	57.92	57.80	0.1	769	0.02%
2021/03/04	5	57.90	1	58.00	58.10	4	775	0.52%
2021/03/03	5.3	58.32	0	0.00	58.50	5.3	773	0.68%
2021/03/02	0	0.00	1	58.60	58.50	-1	772	-0.13%
2021/02/26	0	0.00	0.1	58.50	58.30	-0.1	770	-0.01%
2021/02/25	12	58.55	0	0.00	58.40	12	768	1.56%
2021/02/24	1	58.70	4	58.75	58.60	-3	763	-0.39%
2021/02/23	2	58.90	6	58.98	59.10	-4	758	-0.53%
2021/02/22	4	58.50	7	58.83	58.70	-3	746	-0.40%
2021/02/19	0	0.00	4	58.10	58.20	-4	737	-0.54%
2021/02/18	0	0.00	1	58.20	58.10	-1	736	-0.14%
2021/02/17	3	57.93	13	58.10	58.20	-10	728	-1.37%
2021/02/05	5	57.68	3	57.70	57.50	2	716	0.28%
2021/02/04	0	0.00	9	57.47	57.50	-9	711	-1.26%
2021/02/03	2	56.85	23	57.00	57.00	-21	712	-2.95%
2021/02/02	7	57.00	7	56.94	56.80	0	712	0.00%
2021/02/01	10	55.30	2	54.90	55.40	8	700	1.14%
2021/01/29	12.4	55.48	0	0.00	55.50	12.4	699	1.77%
2021/01/28	5	55.94	0	0.00	56.20	5	695	0.72%
2021/01/27	4	56.45	3	56.60	56.60	1	698	0.14%
2021/01/26	7	56.36	0	0.00	56.50	7	713	0.98%
2021/01/25	0	0.00	10	56.07	56.20	-10	719	-1.39%
2021/01/21	3	54.80	0	0.00	55.00	3	726	0.41%
2021/01/20	15	54.98	0	0.00	55.00	15	725	2.07%
2021/01/19	12	55.70	0	0.00	55.80	12	717	1.67%
2021/01/18	14	55.23	0	0.00	55.40	14	715	1.96%
2021/01/15	6	56.02	1	56.60	55.90	5	707	0.71%
2021/01/14	11	56.40	0	0.00	56.80	11	698	1.58%
2021/01/13	1	56.20	0	0.00	56.20	1	693	0.14%
2021/01/12	3	56.20	0	0.00	56.00	3	686	0.44%
2021/01/11	1	56.50	0	0.00	56.60	1	677	0.15%
2021/01/08	8	56.78	1	57.00	56.90	7	673	1.03%
2021/01/07	10	57.00	1	57.10	57.20	9	679	1.32%
2021/01/05	21	57.44	5	57.60	57.60	16	677	2.36%
2021/01/04	0	0.00	4	58.48	58.40	-4	665	-0.60%
2020/12/31	0	0.00	1	57.80	57.80	-1	655	-0.15%
2020/12/30	10	57.60	0	0.00	57.90	10	653	1.53%
2020/12/29	0	0.00	6	57.57	58.00	-6	655	-0.92%
2020/12/28	0	0.00	1	57.30	57.30	-1	647	-0.15%
2020/12/25	0	0.00	6	57.10	57.00	-6	645	-0.93%
2020/12/24	0	0.00	1.3	56.68	56.90	-1.3	648	-0.21%
2020/12/23	3	56.10	0	0.00	56.30	3	656	0.46%
2020/12/22	12	56.37	10.4	56.31	56.20	1.6	676	0.24%
2020/12/21	20	56.45	1	56.80	56.90	19	696	2.73%
2020/12/18	2.1	56.90	0	0.00	57.00	2.1	707	0.30%
2020/12/17	12.2	56.97	0	0.00	57.10	12.2	724	1.68%
2020/12/15	12	57.04	1	58.00	57.00	11	782	1.41%
2020/12/14	1.2	57.47	0	0.00	57.60	1.2	782	0.16%
2020/12/11	25	57.28	2	57.10	57.20	23	790	2.91%
2020/12/10	18	57.87	1	58.40	57.80	17	791	2.15%
2020/12/09	11	58.32	8	58.45	58.70	3	788	0.38%
2020/12/08	6	57.73	7	57.76	57.60	-1	786	-0.13%
2020/12/07	45	57.02	1	57.20	57.10	44	804	5.47%
2020/12/04	30.1	57.03	0	0.00	57.50	30.1	808	3.72%
2020/12/03	1	57.40	5	57.42	57.50	-4	832	-0.48%
2020/12/02	10	57.47	9	57.62	57.80	1	902	0.11%
2020/12/01	2	56.70	3	56.53	56.60	-1	946	-0.11%
2020/11/30	2	56.70	3	56.80	56.70	-1	1,069	-0.09%
2020/11/26	0	0.00	1	56.40	56.30	-1	1,144	-0.09%
2020/11/25	2	56.35	2	56.70	56.20	0	1,146	0.00%
2020/11/23	10	56.27	7	56.70	56.20	3	1,159	0.26%
2020/11/20	1	56.40	3	56.23	56.50	-2	1,165	-0.17%
2020/11/17	5	56.00	0	0.00	55.70	5	1,263	0.40%
2020/11/16	0	0.00	3	56.40	56.40	-3	1,305	-0.23%
2020/11/12	1	55.60	0	0.00	55.50	1	1,392	0.07%
2020/11/11	90	55.96	0	0.00	55.80	90	1,416	6.35%
2020/11/10	20	55.50	0	0.00	55.70	20	1,417	1.41%
2020/11/09	50	55.66	0	0.00	55.50	50	1,440	3.47%
2020/11/06	2	55.70	5	55.76	55.50	-3	1,441	-0.21%
2020/11/04	0	0.00	3	54.70	55.00	-3	1,486	-0.20%
2020/11/03	6	54.45	0	0.00	54.50	6	1,521	0.39%
2020/11/02	2	55.00	0	0.00	55.20	2	1,519	0.13%
2020/10/30	0	0.00	1	55.70	55.50	-1	1,522	-0.07%
2020/10/29	3	55.77	0	0.00	55.70	3	1,542	0.19%
2020/10/28	15	56.57	0	0.00	56.20	15	1,544	0.97%
2020/10/27	6	56.10	6	56.10	56.50	0	1,547	0.00%
2020/10/26	20	56.45	0	0.00	56.30	20	1,552	1.29%
2020/10/23	0	0.00	3	57.20	56.80	-3	1,554	-0.19%
2020/10/21	0	0.00	4	57.38	57.40	-4	1,574	-0.25%
2020/10/20	16	56.72	7	56.97	57.00	9	1,590	0.57%
2020/10/19	10	56.70	1	56.60	56.70	9	1,600	0.56%
2020/10/15	6	55.53	2	55.95	55.60	4	1,607	0.25%
2020/10/14	3	57.00	0	0.00	56.30	3	1,588	0.19%
2020/10/13	4	56.50	0	0.00	56.50	4	1,585	0.25%
2020/10/12	3	57.37	6	57.40	57.30	-3	1,579	-0.19%
2020/10/07	6	57.78	1	57.90	57.90	5	1,594	0.31%
2020/10/05	15	56.60	0	0.00	57.00	15	1,615	0.93%
2020/09/30	23	56.67	0	0.00	56.90	23	1,639	1.40%
2020/09/29	26	56.62	0	0.00	56.50	26	1,702	1.53%
2020/09/28	16	56.74	1	56.70	56.80	15	1,720	0.87%
2020/09/25	29	56.23	7	56.41	56.00	22	1,739	1.26%
2020/09/24	9	57.03	0	0.00	57.00	9	1,739	0.52%
2020/09/23	26	58.25	0	0.00	57.50	26	1,736	1.50%
2020/09/22	44	58.47	1	57.80	58.70	43	1,740	2.47%
2020/09/21	4	58.23	1	58.30	58.20	3	1,730	0.17%
2020/09/18	19	58.77	0	0.00	58.80	19	1,722	1.10%
2020/09/17	2	60.15	0	0.00	60.10	2	1,684	0.12%
2020/09/16	1	60.00	0	0.00	60.00	1	1,689	0.06%
2020/09/15	1	61.10	1	61.00	60.50	0	1,685	0.00%
2020/09/14	0	0.00	7	60.37	60.50	-7	1,692	-0.41%
2020/09/11	5	59.90	4	60.50	59.60	1	1,686	0.06%
2020/09/10	7.1	60.71	3	61.50	60.50	4.1	1,669	0.25%
2020/09/09	1	61.70	0	0.00	61.80	1	1,646	0.06%
2020/09/08	1	60.80	5	61.42	61.50	-4	1,642	-0.24%
2020/09/07	23	62.18	24	61.03	60.60	-1	1,629	-0.06%
2020/09/04	25	62.83	12	62.75	63.80	13	1,606	0.81%
2020/09/03	9	62.54	13	62.18	63.20	-4	1,587	-0.25%
2020/09/02	18	59.88	14	60.05	59.60	4	1,492	0.27%
2020/09/01	0	0.00	1	57.90	57.80	-1	1,460	-0.07%
2020/08/31	4	58.50	1	59.00	58.80	3	1,465	0.20%
2020/08/28	12	58.38	0	0.00	58.50	12	1,495	0.80%
2020/08/27	1	58.60	1	59.00	58.50	0	1,548	0.00%
2020/08/26	1	58.40	2	58.65	59.20	-1	1,631	-0.06%
2020/08/25	7	59.77	3	59.00	59.10	4	1,632	0.25%
2020/08/24	2	59.20	18.5	59.04	59.50	-16.5	1,600	-1.03%
2020/08/21	0	0.00	10	56.83	57.10	-10	1,558	-0.64%
2020/08/20	70	56.69	3	56.43	56.20	67	1,552	4.31%
2020/08/19	4	58.45	14.2	58.17	57.80	-10.2	1,511	-0.68%
2020/08/18	41	56.94	6.2	57.21	56.90	34.8	1,462	2.38%
2020/08/17	36	56.48	9	56.53	56.80	27	1,502	1.80%
2020/08/14	20	55.90	1	56.00	56.10	19	1,481	1.28%
2020/08/13	0	0.00	4	55.88	55.80	-4	1,471	-0.27%
2020/08/12	2	54.90	0	0.00	55.10	2	1,447	0.14%
2020/08/11	13	55.48	0	0.00	55.20	13	1,449	0.90%
2020/08/10	5	55.90	2	56.30	55.90	3	1,449	0.21%
2020/08/07	47	55.09	16	54.85	55.60	31	1,421	2.18%
2020/08/06	1	54.10	0	0.00	54.20	1	1,396	0.07%
2020/08/05	1	54.00	0	0.00	54.20	1	1,388	0.07%
2020/08/04	62	54.72	12	54.35	54.20	50	1,388	3.60%
2020/08/03	10	53.88	0	0.00	53.90	10	1,380	0.72%
2020/07/29	0	0.00	5	54.04	54.00	-5	1,380	-0.36%
2020/07/28	2.3	52.81	0	0.00	52.60	2.3	1,383	0.17%
2020/07/27	7.3	53.55	0	0.00	53.40	7.3	1,379	0.53%
2020/07/24	18	54.45	0	0.00	54.00	18	1,373	1.31%
2020/07/22	0	0.00	1	55.40	55.40	-1	1,348	-0.07%
2020/07/21	1	54.80	0	0.00	55.00	1	1,338	0.07%
2020/07/17	4	54.00	0	0.00	54.00	4	1,335	0.30%
2020/07/15	4	54.53	0	0.00	54.70	4	1,333	0.30%
2020/07/14	2	55.15	1	55.00	55.00	1	1,321	0.08%
2020/07/13	1	55.40	0	0.00	55.70	1	1,315	0.08%
2020/07/10	1	55.60	0	0.00	55.60	1	1,318	0.08%
2020/07/09	1	56.80	0	0.00	57.20	1	1,299	0.08%
2020/07/08	4	56.63	28	56.11	57.10	-24	1,271	-1.89%
2020/07/07	5	55.00	1	55.10	55.00	4	1,212	0.33%
2020/07/06	1	55.00	5	55.26	55.40	-4	1,195	-0.33%
2020/07/03	22	54.90	2	55.00	54.90	20	1,177	1.70%
2020/07/02	0	0.00	5	55.10	54.90	-5	1,163	-0.43%
2020/07/01	1.3	54.67	3	55.23	55.20	-1.7	1,153	-0.15%
2020/06/30	9	53.99	0	0.00	54.20	9	1,136	0.79%
2020/06/29	3	54.17	7	54.24	54.00	-4	1,133	-0.35%
2020/06/24	1	54.80	0	0.00	54.70	1	1,131	0.09%
2020/06/22	0	0.00	2	54.70	54.80	-2	1,121	-0.18%
2020/06/19	5	55.00	0	0.00	54.20	5	1,128	0.44%
2020/06/17	2	53.65	0	0.00	53.70	2	1,124	0.18%
2020/06/16	2	53.90	1	54.00	54.00	1	1,134	0.09%
2020/06/15	1	54.10	1	54.20	53.30	0	1,154	0.00%
2020/06/12	4	53.30	0	0.00	53.90	4	1,153	0.35%
2020/06/11	8	55.54	6	56.00	54.30	2	1,148	0.17%
2020/06/10	6	59.30	4	58.80	59.20	2	1,099	0.18%
2020/06/09	0	0.00	1	59.30	59.10	-1	1,069	-0.09%
2020/06/08	2	59.85	8	60.24	59.40	-6	1,056	-0.57%
2020/06/05	0	0.00	10	58.93	59.00	-10	1,014	-0.99%
2020/06/04	6	58.25	41	58.22	58.30	-35	1,006	-3.48%
2020/06/03	41	58.98	38.4	59.40	59.00	2.6	976	0.27%
2020/06/02	18.3	58.95	4	59.90	59.60	14.3	924	1.54%
2020/06/01	34	56.07	27	55.97	56.20	7	826	0.85%
2020/05/29	0	0.00	30	55.31	54.80	-30	811	-3.69%
2020/05/28	0	0.00	15	56.27	55.00	-15	810	-1.85%
2020/05/27	0	0.00	54	55.86	55.60	-54	799	-6.75%
2020/05/26	0	0.00	12	55.45	55.10	-12	794	-1.51%
2020/05/25	10	54.00	1	55.20	55.60	9	789	1.14%
2020/05/22	79	56.09	36	56.43	55.60	43	772	5.57%
2020/05/21	4	54.30	5	54.60	54.60	-1	712	-0.14%
2020/05/20	0	0.00	10	54.20	54.00	-10	708	-1.41%
2020/05/19	1	53.00	1	53.40	53.30	0	706	0.00%
2020/05/15	3	53.67	7	53.46	53.60	-4	692	-0.58%
2020/05/14	1	54.90	0	0.00	54.00	1	684	0.15%
2020/05/13	0	0.00	14	54.87	55.20	-14	675	-2.07%
2020/05/12	2	53.95	0	0.00	54.10	2	668	0.30%
2020/05/11	0	0.00	11	54.47	54.40	-11	666	-1.65%
2020/05/08	3.3	53.59	3	53.40	53.40	0.3	659	0.04%
2020/05/07	0	0.00	25	52.01	52.50	-25	649	-3.85%
2020/05/06	0	0.00	5	52.00	51.50	-5	646	-0.77%
2020/05/05	0	0.00	3	52.10	51.70	-3	641	-0.47%
2020/05/04	7	51.26	0	0.00	51.30	7	641	1.09%
2020/04/30	0	0.00	26	51.55	51.90	-26	638	-4.07%
2020/04/29	1	50.40	11	50.71	50.80	-10	644	-1.55%
2020/04/28	0	0.00	15	50.27	50.30	-15	646	-2.32%
2020/04/27	0	0.00	35	50.07	50.10	-35	671	-5.21%
2020/04/24	0	0.00	17	49.51	49.65	-17	682	-2.49%
2020/04/23	1	49.80	0	0.00	49.75	1	684	0.15%
2020/04/22	2	48.53	2	49.45	49.45	0	683	0.00%
2020/04/21	2	49.30	4	49.76	49.15	-2	680	-0.29%
2020/04/20	0	0.00	16	50.32	50.40	-16	682	-2.34%
2020/04/17	7	50.54	2	50.10	50.20	5	682	0.73%
2020/04/16	1	49.80	0	0.00	49.95	1	680	0.15%
2020/04/15	8	50.06	5.4	50.09	50.10	2.6	684	0.38%
2020/04/14	18	49.24	10	49.43	49.60	8	690	1.16%
2020/04/13	1	48.55	0	0.00	48.65	1	698	0.14%
2020/04/09	1	48.65	0	0.00	48.35	1	739	0.14%
2020/04/08	1	48.30	0	0.00	48.25	1	745	0.13%
2020/04/07	0	0.00	26	47.93	48.00	-26	747	-3.48%
2020/04/06	3	47.17	3	47.75	47.65	0	744	0.00%
2020/04/01	17	45.59	1	46.00	46.10	16	734	2.18%
2020/03/31	22	45.19	1	45.15	45.60	21	729	2.88%
2020/03/30	13	43.83	0	0.00	44.80	13	721	1.80%
2020/03/27	25	44.66	6	44.43	44.30	19	715	2.65%
2020/03/26	17	44.16	1	44.05	44.30	16	712	2.25%
2020/03/25	22	44.47	22	44.50	44.50	0	711	0.00%
2020/03/24	25	43.14	1	43.45	43.20	24	695	3.45%
2020/03/23	8	41.59	3.6	40.37	41.90	4.4	684	0.65%
2020/03/20	20	41.52	3	40.75	41.80	17	683	2.49%
2020/03/19	12	39.73	2	38.90	38.80	10	666	1.50%
2020/03/18	11	42.73	1	43.85	42.50	10	640	1.56%
2020/03/17	25	43.42	5	43.75	43.30	20	627	3.19%
2020/03/16	4	45.48	2	46.10	45.00	2	608	0.33%
2020/03/13	18.1	44.89	14	46.11	47.30	4.1	595	0.69%
2020/03/12	14	49.30	1	50.90	48.80	13	570	2.28%
2020/03/11	3	51.07	0	0.00	51.00	3	550	0.54%
2020/03/10	2	50.90	0	0.00	51.50	2	548	0.36%
2020/03/09	2	52.10	0	0.00	52.00	2	536	0.37%
2020/03/06	0	0.00	4	52.90	52.80	-4	527	-0.76%
2020/03/05	1	52.50	0	0.00	52.40	1	523	0.19%
2020/03/03	0	0.00	2	52.60	52.00	-2	520	-0.38%
2020/02/27	4	51.00	8	51.00	51.00	-4	508	-0.79%
2020/02/26	3	50.80	13	50.80	50.80	-10	504	-1.98%
2020/02/25	3	51.07	0	0.00	51.40	3	501	0.60%
2020/02/24	0	0.00	10	51.60	51.50	-10	497	-2.01%
2020/02/20	6	52.20	0	0.00	52.20	6	493	1.22%
2020/02/18	1	51.80	0	0.00	51.80	1	497	0.20%
2020/02/14	1	51.80	0	0.00	52.00	1	520	0.19%
2020/02/12	0	0.00	1	52.40	52.20	-1	517	-0.19%
2020/02/11	1	51.50	0	0.00	51.80	1	513	0.19%
2020/02/10	7	51.40	0	0.00	51.40	7	509	1.37%
2020/02/07	24	52.18	0	0.00	52.30	24	506	4.74%
2020/02/06	3.3	52.93	0	0.00	53.20	3.3	501	0.65%
2020/02/05	10	52.00	0	0.00	52.60	10	503	1.99%
2020/02/04	1	53.00	2	53.00	52.90	-1	498	-0.20%
2020/01/31	2	54.80	0	0.00	54.50	2	477	0.42%
2020/01/30	6	53.95	38	54.46	54.10	-32	470	-6.81%
2020/01/20	3	55.70	1	55.80	56.50	2	444	0.45%
2020/01/15	0	0.00	0.3	55.00	55.10	-0.3	437	-0.06%
2020/01/14	0	0.00	3	55.47	55.10	-3	437	-0.69%
2020/01/13	1	55.00	0	0.00	55.10	1	435	0.23%
2020/01/10	1	54.80	0	0.00	54.70	1	456	0.22%
2020/01/09	0	0.00	1	54.90	55.00	-1	449	-0.22%
2020/01/08	4	54.95	6	54.98	55.20	-2	442	-0.45%
2020/01/07	5	55.18	1	55.10	54.80	4	423	0.94%
2020/01/06	0.3	54.70	4	54.28	55.00	-3.7	411	-0.91%
2020/01/03	10	54.80	3	54.83	54.00	7	386	1.81%
2020/01/02	2	53.50	2	53.65	54.00	0	363	0.00%
2019/12/31	1	53.20	3	53.20	53.20	-2	351	-0.57%
2019/12/30	3	52.50	0	0.00	52.80	3	340	0.88%
2019/12/27	0	0.00	4	52.30	52.30	-4	333	-1.20%
2019/12/25	7	51.84	0	0.00	51.80	7	334	2.09%
2019/12/23	0	0.00	2	51.50	51.10	-2	339	-0.59%
2019/12/20	2	51.50	1	51.50	51.50	1	335	0.30%
2019/12/16	10	52.16	0	0.00	51.90	10	331	3.01%
2019/12/13	9	51.81	0	0.00	52.20	9	331	2.72%
2019/12/12	2	52.50	0	0.00	52.20	2	329	0.61%
2019/12/11	8	51.78	2	52.20	52.30	6	333	1.80%
2019/12/10	1	51.60	0	0.00	51.60	1	336	0.30%
2019/12/09	2	51.55	0	0.00	51.50	2	337	0.59%
2019/12/06	1	51.50	0	0.00	51.50	1	337	0.30%
2019/12/05	0	0.00	12	51.30	51.30	-12	340	-3.53%
2019/12/04	2	51.20	0	0.00	51.30	2	339	0.59%
2019/12/02	1	50.80	0	0.00	51.00	1	355	0.28%
2019/11/29	1	51.20	0	0.00	51.20	1	354	0.28%
2019/11/22	5	51.90	0	0.00	51.90	5	349	1.43%
2019/11/21	0	0.00	1	51.50	51.30	-1	348	-0.29%
2019/11/18	0	0.00	1	51.90	52.20	-1	346	-0.29%
2019/11/14	1	52.80	0.2	52.20	52.20	0.8	343	0.22%
2019/11/13	0.3	52.20	6	52.05	52.30	-5.7	331	-1.72%
2019/11/07	0	0.00	0.1	51.10	50.80	-0.1	312	-0.02%
2019/11/06	4	51.80	0	0.00	51.30	4	313	1.28%
2019/11/05	0	0.00	2	51.70	51.70	-2	311	-0.64%
2019/11/04	1	51.70	4	51.70	51.90	-3	315	-0.95%
2019/11/01	4	51.10	0	0.00	51.20	4	312	1.28%
2019/10/23	0	0.00	3	51.70	51.50	-3	340	-0.88%
2019/10/21	0	0.00	1	51.10	51.30	-1	341	-0.29%
2019/10/14	1	49.20	0	0.00	49.40	1	324	0.31%
2019/10/03	0	0.00	1	48.85	48.85	-1	329	-0.30%
2019/10/02	0	0.00	2	49.15	48.65	-2	330	-0.60%
2019/10/01	1	48.85	0	0.00	49.05	1	331	0.30%
2019/09/24	2	50.65	2	50.50	50.50	0	341	0.00%
2019/09/16	1	50.80	0	0.00	50.50	1	356	0.28%
2019/09/12	0	0.00	1	50.20	50.00	-1	353	-0.28%
2019/09/05	0	0.00	1	50.00	49.85	-1	453	-0.22%
2019/09/04	0	0.00	1	49.60	49.85	-1	461	-0.22%
2019/09/03	0	0.00	3	49.17	49.05	-3	462	-0.65%
2019/09/02	0	0.00	1	48.90	48.95	-1	469	-0.21%
2019/08/30	0	0.00	4	48.21	48.10	-4	473	-0.84%
2019/08/27	1	48.00	1	47.95	47.85	0	539	0.00%
2019/08/22	1	48.80	0	0.00	48.50	1	558	0.18%
2019/08/20	0	0.00	2	48.60	48.55	-2	569	-0.35%
2019/08/19	3	48.70	0	0.00	48.60	3	571	0.53%
2019/08/08	0.3	47.55	3	47.55	47.55	-2.7	570	-0.47%
2019/08/02	2	46.10	0	0.00	46.10	2	578	0.35%
2019/08/01	1	46.85	11	46.95	46.90	-10	575	-1.74%
2019/07/31	0	0.00	3	47.33	47.30	-3	575	-0.52%
2019/07/30	19	47.76	0	0.00	47.70	19	577	3.29%
2019/07/23	0	0.00	1	48.95	49.10	-1	572	-0.17%
2019/07/22	15	48.25	0	0.00	48.30	15	565	2.65%
2019/07/18	11	48.26	0	0.00	48.20	11	574	1.92%
2019/07/12	37	49.30	0	0.00	49.30	37	571	6.47%
2019/07/09	37	49.02	0	0.00	48.95	37	572	6.47%
2019/07/05	0	0.00	1	49.40	49.40	-1	574	-0.17%
2019/07/02	37	49.76	0	0.00	49.70	37	587	6.30%
2019/07/01	0	0.00	2	49.05	49.05	-2	588	-0.34%
2019/06/25	2	48.53	0	0.00	48.40	2	626	0.32%
2019/06/20	12	48.31	9	48.30	48.50	3	642	0.47%
2019/06/19	19	48.51	1	48.55	48.50	18	653	2.75%
2019/06/18	3	48.50	0	0.00	48.20	3	661	0.45%
2019/06/17	3	48.15	2	48.45	48.50	1	662	0.15%
2019/06/14	62	48.10	0	0.00	48.00	62	660	9.39%
2019/06/13	0	0.00	73	51.12	51.10	-73	616	-11.83%
2019/06/12	0	0.00	34	51.76	51.70	-34	591	-5.75%
2019/06/11	1	51.90	0	0.00	52.20	1	586	0.17%
2019/06/05	1	52.00	0	0.00	51.80	1	572	0.17%
2019/06/04	1	52.30	0	0.00	52.30	1	569	0.18%
2019/05/31	5	54.80	22	54.86	55.00	-17	535	-3.18%
2019/05/30	0	0.00	30	54.70	54.70	-30	549	-5.46%
2019/05/28	0	0.00	1	54.80	54.80	-1	599	-0.17%
2019/05/27	0	0.00	15	54.00	54.50	-15	614	-2.44%
2019/05/24	0	0.00	1	53.50	53.50	-1	631	-0.16%
2019/05/20	15	51.60	0	0.00	52.00	15	652	2.30%
2019/05/10	9	53.29	0	0.00	52.60	9	703	1.28%
2019/05/09	13	54.08	21	53.78	53.60	-8	695	-1.15%
2019/05/08	0	0.00	2	55.50	54.80	-2	692	-0.29%
2019/05/07	0.3	55.30	0	0.00	55.30	0.3	694	0.04%
2019/05/03	5	54.44	0	0.00	54.30	5	687	0.73%
2019/04/30	2	53.70	0	0.00	53.80	2	678	0.29%
2019/04/26	0	0.00	3	53.97	54.00	-3	676	-0.44%
2019/04/25	35	53.90	0	0.00	53.70	35	675	5.18%
2019/04/23	1	54.30	0	0.00	54.40	1	663	0.15%
2019/04/19	11	54.42	0	0.00	54.40	11	663	1.66%
2019/04/18	29	54.76	0	0.00	54.70	29	661	4.38%
2019/04/17	8	55.40	3	55.30	55.50	5	668	0.75%
2019/04/16	1	55.20	0	0.00	55.20	1	668	0.15%
2019/04/15	10	55.20	3	55.00	55.20	7	671	1.04%
2019/04/12	7	54.36	0	0.00	54.50	7	673	1.04%
2019/04/11	34	54.96	1	54.80	54.80	33	671	4.91%
2019/04/10	1	55.50	0	0.00	55.60	1	668	0.15%
2019/04/09	13	55.85	0	0.00	55.80	13	661	1.97%
2019/04/08	0	0.00	3	56.20	56.30	-3	659	-0.45%
2019/04/03	0.3	55.10	1	55.30	55.40	-0.7	648	-0.11%
2019/04/02	26	54.39	0	0.00	54.50	26	642	4.05%
2019/03/29	2.3	55.54	1	56.10	55.80	1.3	614	0.21%
2019/03/28	0.3	56.80	1	56.60	56.50	-0.7	604	-0.12%
2019/03/26	0	0.00	4	56.75	57.10	-4	596	-0.67%
2019/03/25	1.3	55.64	0	0.00	56.00	1.3	586	0.22%
2019/03/22	2	56.40	0	0.00	56.20	2	578	0.35%
2019/03/21	0.3	55.60	5	55.90	56.00	-4.7	570	-0.83%
2019/03/19	20	54.80	0	0.00	54.70	20	570	3.50%
2019/03/18	2.3	54.56	0	0.00	54.90	2.3	564	0.40%
2019/03/15	4	55.35	15	54.80	54.70	-11	561	-1.96%
2019/03/14	0	0.00	44	54.48	54.30	-44	547	-8.04%
2019/03/12	2.3	53.71	1	53.70	53.70	1.3	540	0.24%
2019/03/11	0	0.00	1	53.50	53.60	-1	546	-0.18%
2019/03/08	0	0.00	1	52.60	53.20	-1	554	-0.18%
2019/03/05	1	53.80	39	54.34	54.10	-38	565	-6.72%
2019/03/04	1.3	54.16	5	54.08	54.10	-3.7	543	-0.68%
2019/02/26	4	50.20	0	0.00	50.00	4	480	0.83%
2019/02/25	2	52.00	0	0.00	51.00	2	461	0.43%
2019/02/22	0	0.00	5	51.30	51.90	-5	438	-1.14%
2019/02/20	5	51.60	0	0.00	51.60	5	432	1.15%
2019/02/19	2	51.05	0	0.00	51.20	2	430	0.46%
2019/02/18	0	0.00	6	51.00	51.10	-6	429	-1.40%
2019/02/15	7	51.11	7	50.77	50.40	0	418	0.00%
2019/02/12	1	49.05	1	49.20	49.20	0	387	0.00%
2019/02/11	0.3	48.90	2	48.75	48.95	-1.7	382	-0.44%
2019/01/29	1	48.00	2	48.15	48.40	-1	384	-0.26%
2019/01/28	3	48.45	4	48.60	48.60	-1	381	-0.26%
2019/01/24	1	47.50	0	0.00	47.60	1	389	0.26%
2019/01/23	1	47.40	0	0.00	47.30	1	389	0.26%
2019/01/21	2	47.80	0	0.00	47.60	2	395	0.51%
2019/01/17	1	47.60	0	0.00	47.65	1	408	0.24%
2019/01/14	0	0.00	2	48.00	47.55	-2	416	-0.48%
2019/01/09	0	0.00	3	48.05	47.95	-3	436	-0.69%
2019/01/02	1	45.90	1	46.10	45.90	0	509	0.00%
2018/12/28	1	45.65	55	45.70	45.60	-54	520	-10.37%
2018/12/25	1	45.00	0	0.00	45.30	1	572	0.17%
2018/12/22	2.7	45.86	0	0.00	46.20	2.7	595	0.44%
2018/12/21	0	0.00	1	45.40	46.30	-1	600	-0.17%
2018/12/20	1	45.95	0	0.00	46.00	1	603	0.17%
2018/12/19	0	0.00	64	46.58	46.60	-64	605	-10.57%
2018/12/18	1	47.00	0	0.00	46.95	1	607	0.16%
2018/12/17	0	0.00	1	47.95	47.75	-1	606	-0.16%
2018/12/14	0	0.00	3	48.30	48.25	-3	608	-0.49%
2018/12/13	1	48.80	5	48.43	48.00	-4	604	-0.66%
2018/12/12	5	46.48	11	46.97	47.25	-6	589	-1.02%
2018/12/10	9	45.50	0	0.00	45.50	9	598	1.50%
2018/12/06	1	46.05	0	0.00	45.50	1	607	0.16%
2018/12/05	1	46.90	0	0.00	46.95	1	606	0.16%
2018/12/03	0	0.00	18	48.08	47.75	-18	640	-2.81%
2018/11/29	0.2	47.40	1	48.00	47.25	-0.8	653	-0.12%
2018/11/26	0	0.00	1	44.70	44.60	-1	743	-0.13%
2018/11/23	1	44.25	0	0.00	44.20	1	749	0.13%
2018/11/22	0	0.00	1	45.25	44.45	-1	757	-0.13%
2018/11/21	0	0.00	1	44.60	45.00	-1	768	-0.13%
2018/11/20	1	44.85	0	0.00	44.80	1	780	0.13%
2018/11/19	0	0.00	9	45.22	45.30	-9	783	-1.15%
2018/11/15	1	43.80	3	43.65	43.85	-2	809	-0.25%
2018/11/14	4	43.14	1	43.60	43.15	3	820	0.37%
2018/11/13	8	43.19	1	43.65	43.30	7	842	0.83%
2018/11/12	4	43.98	0	0.00	43.90	4	855	0.47%
2018/11/08	5	45.40	0	0.00	44.80	5	878	0.57%
2018/11/02	1	45.35	8	45.36	44.85	-7	940	-0.74%
2018/11/01	0	0.00	6	43.86	44.00	-6	945	-0.63%
2018/10/31	1	42.85	2	43.10	42.85	-1	955	-0.10%
2018/10/30	5	42.00	0	0.00	42.00	5	962	0.52%
2018/10/26	1	42.00	1	41.80	42.20	0	1,011	0.00%
2018/10/25	1	41.95	0	0.00	41.95	1	1,022	0.10%
2018/10/24	2	43.08	0	0.00	43.55	2	1,034	0.19%
2018/10/23	1	43.40	0	0.00	43.40	1	1,045	0.10%
2018/10/22	1.2	43.47	3	44.05	44.05	-1.8	1,057	-0.17%
2018/10/19	5	43.25	0	0.00	43.00	5	1,073	0.47%
2018/10/18	0	0.00	1	44.90	44.35	-1	1,064	-0.09%
2018/10/17	5	44.87	1	44.85	44.50	4	1,071	0.37%
2018/10/16	3	44.83	0	0.00	45.00	3	1,079	0.28%
2018/10/15	0	0.00	6	44.55	44.35	-6	1,084	-0.55%
2018/10/12	0	0.00	4	43.99	44.50	-4	1,085	-0.37%
2018/10/11	12	42.85	152	42.82	42.65	-140	1,084	-12.91%	大賣/鉅額交易
2018/10/09	21	47.32	0	0.00	47.35	21	1,040	2.02%
2018/10/08	4	49.04	1	49.50	48.65	3	1,035	0.29%
2018/10/05	11	50.47	8	50.06	49.70	3	1,046	0.29%
2018/10/03	2	50.45	0	0.00	50.20	2	1,034	0.19%
2018/09/27	2	49.08	0	0.00	48.80	2	1,095	0.18%
2018/09/26	1	48.80	0	0.00	48.70	1	1,100	0.09%
2018/09/25	0	0.00	2	48.40	48.60	-2	1,145	-0.17%
2018/09/20	0	0.00	2	47.15	47.15	-2	1,191	-0.17%
2018/09/19	2	48.25	0	0.00	47.90	2	1,203	0.17%
2018/09/17	0	0.00	2	48.65	48.10	-2	1,256	-0.16%
2018/09/14	0	0.00	3	48.17	48.50	-3	1,312	-0.23%
2018/09/13	1	47.50	1	47.00	47.20	0	1,337	0.00%
2018/09/12	1	46.70	0	0.00	47.10	1	1,350	0.07%
2018/09/11	1	46.40	0	0.00	47.10	1	1,383	0.07%
2018/09/10	3	46.48	1	46.80	46.40	2	1,406	0.14%
2018/09/07	11	46.35	7	46.53	46.55	4	1,478	0.27%
2018/09/06	0	0.00	1	48.20	48.50	-1	1,535	-0.07%
2018/09/05	1	48.75	0	0.00	48.80	1	1,655	0.06%
2018/09/04	4	49.10	117	48.70	49.50	-113	1,717	-6.58%	大賣/鉅額交易
2018/09/03	2	53.00	0	0.00	52.90	2	1,755	0.11%
2018/08/31	0.2	53.60	3	53.93	53.90	-2.9	1,805	-0.16%
2018/08/29	3	52.80	0	0.00	52.80	3	1,971	0.15%
2018/08/28	1	53.10	0	0.00	52.40	1	2,265	0.04%
2018/08/22	6	51.92	0	0.00	51.80	6	2,611	0.23%
2018/08/21	2	50.90	118	50.83	51.00	-116	2,853	-4.06%	大賣/鉅額交易
2018/08/20	5	51.00	0	0.00	51.00	5	2,943	0.17%
2018/08/16	0	0.00	9	52.92	53.30	-9	2,942	-0.31%
2018/08/15	4	53.28	0	0.00	52.90	4	2,946	0.14%
2018/08/14	5	52.80	2	54.30	54.50	3	2,939	0.10%
2018/08/13	2	53.55	0	0.00	52.90	2	2,945	0.07%
2018/08/10	5	55.54	4	55.83	55.30	1	2,923	0.03%
2018/08/09	2	55.20	1	55.30	55.50	1	2,952	0.03%
2018/08/08	2	56.25	1	56.90	56.20	1	3,004	0.03%
2018/08/07	0	0.00	5	56.20	56.00	-5	2,998	-0.17%
2018/08/03	1	57.70	0	0.00	57.20	1	3,021	0.03%
2018/08/02	6	58.28	0	0.00	57.30	6	3,020	0.20%
2018/08/01	3	57.73	1	57.80	58.50	2	2,992	0.07%
2018/07/31	1	57.30	1	57.30	57.20	0	2,988	0.00%
2018/07/30	1	59.10	2	58.75	57.90	-1	2,980	-0.03%
2018/07/27	2	59.05	0	0.00	59.00	2	2,982	0.07%
2018/07/26	3	59.30	5	59.56	59.10	-2	3,001	-0.07%
2018/07/24	5	57.84	0	0.00	58.00	5	3,021	0.17%
2018/07/23	8	58.33	2	59.55	58.40	6	3,069	0.20%
2018/07/20	3	58.20	2	58.85	58.60	1	3,320	0.03%
2018/07/19	2	58.55	3	58.87	58.50	-1	3,324	-0.03%
2018/07/18	50	58.66	0	0.00	58.10	50	3,331	1.50%
2018/07/17	5	60.12	0	0.00	59.60	5	3,344	0.15%
2018/07/13	1	60.20	1	59.70	60.40	0	3,430	0.00%
2018/07/11	5	58.72	4	58.40	58.50	1	3,439	0.03%
2018/07/09	1	58.90	3	59.67	58.80	-2	3,487	-0.06%
2018/07/06	10	57.51	0	0.00	58.10	10	3,503	0.29%
2018/07/05	54	57.75	9	59.18	57.00	45	3,507	1.28%
2018/07/04	12	60.68	1	60.50	60.70	11	3,471	0.32%
2018/07/03	9	62.67	6	62.10	60.50	3	3,492	0.09%
2018/06/28	1	61.30	1	61.60	61.20	0	3,544	0.00%
2018/06/27	2	63.05	6	62.67	62.70	-4	3,546	-0.11%
2018/06/26	7	61.73	3	61.47	62.50	4	3,544	0.11%
2018/06/25	3	65.70	10	64.00	62.80	-7	3,522	-0.20%
2018/06/22	23	67.17	1	68.00	68.00	22	3,487	0.63%
2018/06/21	3	66.60	0	0.00	67.10	3	3,466	0.09%
2018/06/20	0	0.00	20	66.20	66.20	-20	3,468	-0.58%
2018/06/19	7	68.57	59	68.19	68.10	-52	3,444	-1.51%
2018/06/15	6	68.83	20	68.88	68.50	-14	3,440	-0.41%
2018/06/14	26	72.89	5	73.08	71.20	21	3,378	0.62%
2018/06/13	30	77.18	28	76.94	77.90	2	3,305	0.06%
2018/06/12	15	74.70	2	73.20	75.50	13	3,206	0.41%
2018/06/11	15	75.88	18	76.43	75.20	-3	3,133	-0.10%
2018/06/08	0	0.00	139	75.00	74.20	-139	3,019	-4.60%	大賣/鉅額交易
2018/06/07	18	75.31	36	74.83	73.50	-18	2,986	-0.60%
2018/06/06	20.9	74.95	17	74.03	74.00	3.9	2,892	0.13%
2018/06/05	65	76.05	28	76.70	74.50	37	2,856	1.30%
2018/06/04	0	0.00	17	73.20	73.20	-17	2,598	-0.65%
2018/06/01	15	65.55	15	64.72	66.60	0	2,574	0.00%
2018/05/31	16	64.18	16	65.21	64.30	0	2,538	0.00%
2018/05/30	37	61.52	50	61.93	64.90	-13	2,430	-0.53%
2018/05/29	31	62.23	103	63.68	61.10	-72	2,366	-3.04%	大賣/
2018/05/28	17	59.03	45	59.47	60.00	-28	2,138	-1.31%
2018/05/25	9	56.39	14	56.84	56.70	-5	2,080	-0.24%
2018/05/24	21	56.37	9	56.67	56.80	12	2,119	0.57%
2018/05/22	2	55.30	9	55.82	55.40	-7	2,530	-0.28%
2018/05/21	2	55.65	5	56.24	55.90	-3	2,580	-0.12%
2018/05/18	4	56.33	0	0.00	56.20	4	2,703	0.15%
2018/05/17	6	57.17	0	0.00	56.70	6	2,803	0.21%
2018/05/16	4	57.85	33	56.67	57.40	-29	2,866	-1.01%
2018/05/15	2	55.20	5	55.00	55.30	-3	3,016	-0.10%
2018/05/14	0	0.00	2	55.00	55.10	-2	3,304	-0.06%
2018/05/11	0	0.00	4	55.30	54.50	-4	3,517	-0.11%
2018/05/10	11	54.77	2	55.30	54.60	9	3,641	0.25%
2018/05/08	0	0.00	4	55.23	54.50	-4	3,623	-0.11%
2018/05/07	0	0.00	3	55.10	55.40	-3	3,614	-0.08%
2018/05/04	2	54.40	0	0.00	54.50	2	3,605	0.06%
2018/05/03	1	54.60	63	55.27	55.00	-62	3,594	-1.72%
2018/05/02	20	55.95	11	55.96	56.60	9	3,572	0.25%
2018/04/30	9	54.71	10	54.91	54.70	-1	3,550	-0.03%
2018/04/27	26	54.13	6	54.42	54.50	20	3,540	0.56%
2018/04/26	66	56.95	23	56.84	53.60	43	3,488	1.23%
2018/04/25	0	0.00	1	55.00	55.00	-1	3,233	-0.03%
2018/04/24	24	54.03	3	54.10	54.20	21	3,252	0.65%
2018/04/23	5	54.70	5	55.42	55.10	0	3,261	0.00%
2018/04/20	29	56.11	6	56.73	54.70	23	3,241	0.71%
2018/04/19	1	55.10	8	55.10	54.90	-7	3,161	-0.22%
2018/04/18	0	0.00	2	54.90	54.60	-2	3,143	-0.06%
2018/04/17	9	55.11	10	54.90	55.40	-1	3,127	-0.03%
2018/04/16	3	55.33	16	55.34	55.40	-13	3,110	-0.42%
2018/04/13	1	54.20	0	0.00	54.20	1	3,071	0.03%
2018/04/12	3	54.67	16	54.61	54.50	-13	3,077	-0.42%
2018/04/11	3	53.90	7	53.01	54.30	-4	3,047	-0.13%
2018/04/10	2	52.00	0	0.00	51.80	2	3,026	0.07%
2018/04/09	8	51.51	1	53.00	51.20	7	3,043	0.23%
2018/04/03	58	53.83	93	53.41	52.50	-35	3,052	-1.15%
2018/04/02	8	55.66	1	56.00	56.00	7	3,015	0.23%
2018/03/31	20	56.06	0	0.00	55.70	20	3,009	0.66%
2018/03/30	1	54.20	0	0.00	54.40	1	2,952	0.03%
2018/03/29	10	52.97	0	0.00	52.90	10	2,940	0.34%
2018/03/28	21	53.19	2	54.00	53.20	19	2,931	0.65%
2018/03/27	26	53.57	1	53.00	53.60	25	2,927	0.85%
2018/03/26	14	51.34	1.2	51.82	52.30	12.8	2,924	0.44%
2018/03/23	2	50.90	0	0.00	51.30	2	2,920	0.07%
2018/03/22	11	52.36	5	52.42	52.30	6	2,906	0.21%
2018/03/21	20	52.19	0	0.00	52.10	20	2,901	0.69%
2018/03/20	23	53.14	1	52.70	52.90	22	2,877	0.76%
2018/03/19	7	54.14	3	54.20	53.70	4	2,856	0.14%
2018/03/16	5	54.54	2	54.85	54.00	3	2,846	0.11%
2018/03/15	8	53.75	0	0.00	53.80	8	2,815	0.28%
2018/03/14	1	53.90	9	54.03	53.90	-8	2,808	-0.28%
2018/03/13	1	54.20	25	54.20	54.30	-24	2,795	-0.86%
2018/03/12	1	53.10	3	53.63	53.30	-2	2,769	-0.07%
2018/03/09	9	52.93	2	54.10	52.40	7	2,753	0.25%
2018/03/08	2	54.20	2	54.50	54.30	0	2,715	0.00%
2018/03/07	2	53.30	1	53.20	53.10	1	2,696	0.04%
2018/03/06	7	53.31	5	52.90	52.90	2	2,675	0.07%
2018/03/05	41	52.75	0	0.00	54.00	41	2,638	1.55%
2018/03/02	3	53.47	18	53.67	53.50	-15	2,595	-0.58%
2018/03/01	1	55.40	3	55.30	55.10	-2	2,551	-0.08%
2018/02/27	12	56.10	13	56.05	55.70	-1	2,513	-0.04%
2018/02/26	17	56.85	5	56.96	56.60	12	2,463	0.49%
2018/02/23	320.5	57.99	13	59.47	57.10	307.5	2,405	12.79%	大買/鉅額交易
2018/02/22	12	55.81	29	58.17	58.30	-17	2,178	-0.78%
2018/02/21	2	53.60	2	53.90	53.00	0	1,962	0.00%
2018/02/12	7	52.80	14	54.80	51.30	-7	1,903	-0.37%
2018/02/09	10	54.52	43	55.11	55.00	-33	1,766	-1.87%
2018/02/08	9	54.56	8	56.46	55.40	1	1,660	0.06%
2018/02/07	31	57.45	17	56.87	55.30	14	1,563	0.90%
2018/02/06	22	52.33	23	52.75	53.70	-1	1,355	-0.07%
2018/02/05	21	52.56	51	52.18	52.70	-30	1,058	-2.83%
2018/02/02	118	49.33	22	49.25	50.00	96	834	11.50%	大買/
2018/02/01	2	45.70	1	45.85	46.00	1	679	0.15%
2018/01/31	1	44.85	0.2	45.55	45.40	0.8	680	0.12%
2018/01/30	4	45.21	0	0.00	45.25	4	679	0.59%
2018/01/29	1	46.00	1	45.95	45.80	0	677	0.00%
2018/01/26	0	0.00	3	45.57	45.75	-3	674	-0.44%
2018/01/25	6	45.03	2	44.60	44.60	4	686	0.58%
2018/01/24	7	45.26	0	0.00	45.20	7	675	1.04%
2018/01/23	1	46.20	2	45.98	45.90	-1	662	-0.15%
2018/01/22	12	46.26	0	0.00	46.30	12	659	1.82%
2018/01/19	1	46.00	0	0.00	46.05	1	659	0.15%
2018/01/18	12	46.96	11	46.48	46.40	1	663	0.15%
2018/01/17	0	0.00	2	45.95	46.00	-2	629	-0.32%
2018/01/16	0	0.00	2	45.20	45.20	-2	606	-0.33%
2018/01/12	2	44.85	3	44.88	44.85	-1	609	-0.16%
2018/01/10	5	43.87	0	0.00	43.60	5	603	0.83%
2018/01/08	20	44.83	0	0.00	45.30	20	594	3.36%
2018/01/05	0	0.00	1	44.75	44.75	-1	570	-0.18%
2018/01/04	5	44.56	2	45.00	45.10	3	570	0.53%
2018/01/03	15	44.65	2	44.55	44.50	13	568	2.29%
2018/01/02	4	45.28	3	45.45	45.50	1	545	0.18%